|
 Fidelity National - [Ticker: FIS] |     | | Last Trade | 108.79 | Last Trade Time | 2018-12-03 - 00:00:00 | | Variation | +0.84 (+1.01%) | Open | 109.00 | | High | 109.28 | Low | 108.36 | | Volume | 113,720 | Average Volume (3m) | 0 | | Yield | | Bid / Ask | 93.22 x 700 - 93.23 x 200 | | Former Close | 107.95 | 52 Week Range | [0.00 - 0.00] | | PER | 0.00% | EPS | 0.00 | | Ex-Dividend Date | | Dividend Payment | | | Market Capitalization | 0 | 1 Year Price-Target | 0.00 | | Note: The data may have some minutes of delay. |
| Watch Historical Prices of other assets | | Download the Historical Quotes in CSV format | | FIS quotes from 2000-01-01 to 2024-04-26 | | | Date | Volume | Open | High | Low | Close | Time | | 2010-01-25 | 3,397,900 | 24.15 | 24.39 | 23.95 | 24.07 | 00:00:00 | | 2010-01-26 | 2,174,000 | 24.02 | 24.24 | 23.95 | 24.01 | 00:00:00 | | 2010-01-27 | 2,454,900 | 24.01 | 24.23 | 23.87 | 24.22 | 00:00:00 | | 2010-01-28 | 3,817,900 | 24.21 | 24.22 | 23.63 | 23.75 | 00:00:00 | | 2010-01-29 | 2,714,000 | 23.83 | 23.96 | 23.52 | 23.56 | 00:00:00 | | 2010-02-01 | 2,323,400 | 23.85 | 23.85 | 23.48 | 23.76 | 00:00:00 | | 2010-02-02 | 2,325,200 | 23.79 | 23.95 | 23.56 | 23.95 | 00:00:00 | | 2010-02-03 | 2,518,200 | 23.83 | 24.01 | 23.62 | 23.99 | 00:00:00 | | 2010-02-04 | 4,253,000 | 24.01 | 24.15 | 23.52 | 23.54 | 00:00:00 | | 2010-02-05 | 4,777,000 | 23.62 | 23.62 | 22.74 | 23.04 | 00:00:00 | | 2010-02-08 | 2,876,500 | 23.00 | 23.12 | 22.80 | 22.92 | 00:00:00 | | 2010-02-09 | 4,555,400 | 23.17 | 23.44 | 22.74 | 22.78 | 00:00:00 | | 2010-02-10 | 5,301,300 | 22.73 | 22.78 | 22.27 | 22.28 | 00:00:00 | | 2010-02-11 | 3,877,500 | 22.28 | 22.52 | 22.25 | 22.47 | 00:00:00 | | 2010-02-12 | 4,152,000 | 22.30 | 22.50 | 22.13 | 22.36 | 00:00:00 | | 2010-02-16 | 1,954,000 | 22.48 | 22.64 | 22.36 | 22.52 | 00:00:00 | | 2010-02-17 | 2,880,100 | 22.61 | 22.61 | 22.32 | 22.61 | 00:00:00 | | 2010-02-18 | 3,703,000 | 22.56 | 22.78 | 22.41 | 22.61 | 00:00:00 | | 2010-02-19 | 2,890,100 | 22.48 | 22.79 | 22.42 | 22.68 | 00:00:00 | | 2010-02-22 | 1,834,700 | 22.71 | 22.84 | 22.60 | 22.65 | 00:00:00 | | 2010-02-23 | 2,652,000 | 22.65 | 22.81 | 22.45 | 22.60 | 00:00:00 | | 2010-02-24 | 3,328,300 | 22.68 | 22.92 | 22.45 | 22.88 | 00:00:00 | | 2010-02-25 | 4,253,500 | 22.61 | 22.83 | 22.52 | 22.80 | 00:00:00 | | 2010-02-26 | 4,975,700 | 22.78 | 22.78 | 22.50 | 22.54 | 00:00:00 | | 2010-03-01 | 1,969,800 | 22.56 | 23.07 | 22.54 | 23.07 | 00:00:00 | | 2010-03-02 | 1,784,200 | 23.00 | 23.20 | 22.93 | 22.98 | 00:00:00 | | 2010-03-03 | 1,811,300 | 22.98 | 23.18 | 22.86 | 22.93 | 00:00:00 | | 2010-03-04 | 1,463,600 | 22.99 | 23.05 | 22.84 | 23.03 | 00:00:00 | | 2010-03-05 | 1,796,200 | 23.11 | 23.50 | 22.98 | 23.48 | 00:00:00 | | 2010-03-08 | 1,490,700 | 23.45 | 23.51 | 23.32 | 23.40 | 00:00:00 | | 2010-03-09 | 4,013,400 | 23.25 | 23.34 | 23.08 | 23.14 | 00:00:00 | | 2010-03-10 | 2,785,700 | 23.10 | 23.18 | 22.95 | 23.18 | 00:00:00 | | 2010-03-11 | 2,348,800 | 23.21 | 23.30 | 23.09 | 23.20 | 00:00:00 | | 2010-03-12 | 1,558,200 | 23.16 | 23.20 | 23.02 | 23.19 | 00:00:00 | | 2010-03-15 | 1,727,700 | 23.15 | 23.39 | 23.04 | 23.35 | 00:00:00 | | 2010-03-16 | 1,851,600 | 23.33 | 23.53 | 23.28 | 23.52 | 00:00:00 | | 2010-03-17 | 2,908,400 | 23.51 | 23.99 | 23.48 | 23.83 | 00:00:00 | | 2010-03-18 | 2,086,300 | 23.74 | 23.83 | 23.50 | 23.57 | 00:00:00 | | 2010-03-19 | 3,431,900 | 23.63 | 23.75 | 23.48 | 23.63 | 00:00:00 | | 2010-03-22 | 1,487,700 | 23.57 | 23.85 | 23.49 | 23.71 | 00:00:00 | | 2010-03-23 | 1,074,500 | 23.78 | 23.83 | 23.59 | 23.77 | 00:00:00 | | 2010-03-24 | 1,219,900 | 23.75 | 23.75 | 23.56 | 23.59 | 00:00:00 | | 2010-03-25 | 1,805,200 | 23.67 | 23.78 | 23.38 | 23.39 | 00:00:00 | | 2010-03-26 | 2,087,200 | 23.38 | 23.76 | 23.31 | 23.66 | 00:00:00 | | 2010-03-29 | 2,057,200 | 23.79 | 23.82 | 23.46 | 23.57 | 00:00:00 | | 2010-03-30 | 1,812,500 | 23.58 | 23.63 | 23.31 | 23.43 | 00:00:00 | | 2010-03-31 | 1,941,300 | 23.33 | 23.47 | 23.25 | 23.44 | 00:00:00 | | 2010-04-01 | 2,220,100 | 23.50 | 23.78 | 23.48 | 23.69 | 00:00:00 | | 2010-04-05 | 1,165,500 | 23.72 | 23.86 | 23.66 | 23.82 | 00:00:00 | | 2010-04-06 | 1,786,000 | 23.73 | 23.98 | 23.66 | 23.90 | 00:00:00 | | 2010-04-07 | 4,675,800 | 23.82 | 24.27 | 23.75 | 24.21 | 00:00:00 | | 2010-04-08 | 3,238,500 | 24.11 | 24.40 | 23.94 | 24.32 | 00:00:00 | | 2010-04-09 | 1,685,800 | 24.30 | 24.55 | 24.22 | 24.52 | 00:00:00 | | 2010-04-12 | 1,711,600 | 24.65 | 24.91 | 24.65 | 24.79 | 00:00:00 | | 2010-04-13 | 1,913,500 | 24.79 | 24.92 | 24.53 | 24.67 | 00:00:00 | | 2010-04-14 | 3,064,000 | 24.59 | 24.94 | 24.59 | 24.86 | 00:00:00 | | 2010-04-15 | 2,334,800 | 24.77 | 25.38 | 24.70 | 25.35 | 00:00:00 | | 2010-04-16 | 3,126,700 | 25.24 | 25.55 | 25.13 | 25.19 | 00:00:00 | | 2010-04-19 | 1,886,800 | 25.10 | 25.19 | 24.90 | 25.16 | 00:00:00 | | 2010-04-20 | 2,686,100 | 25.36 | 25.72 | 25.22 | 25.63 | 00:00:00 | | 2010-04-21 | 2,001,200 | 25.52 | 25.82 | 25.40 | 25.57 | 00:00:00 | | 2010-04-22 | 1,721,100 | 25.34 | 25.80 | 25.21 | 25.75 | 00:00:00 | | 2010-04-23 | 2,972,600 | 25.79 | 25.88 | 25.26 | 25.76 | 00:00:00 | | 2010-04-26 | 2,339,300 | 25.71 | 25.90 | 25.62 | 25.65 | 00:00:00 | | 2010-04-27 | 2,763,200 | 25.54 | 25.78 | 25.03 | 25.04 | 00:00:00 | | 2010-04-28 | 5,852,300 | 25.34 | 26.60 | 25.24 | 26.34 | 00:00:00 | | 2010-04-29 | 3,812,400 | 26.47 | 26.74 | 26.26 | 26.73 | 00:00:00 | | 2010-04-30 | 3,573,100 | 26.70 | 26.75 | 26.18 | 26.29 | 00:00:00 | | 2010-05-03 | 2,852,800 | 26.35 | 26.52 | 26.19 | 26.30 | 00:00:00 | | 2010-05-04 | 4,422,600 | 26.04 | 26.19 | 25.80 | 25.96 | 00:00:00 | | 2010-05-05 | 2,837,500 | 25.86 | 26.11 | 25.84 | 26.00 | 00:00:00 | | 2010-05-06 | 35,975,000 | 25.90 | 30.78 | 25.75 | 28.68 | 00:00:00 | | 2010-05-07 | 15,614,900 | 28.53 | 29.22 | 28.28 | 28.76 | 00:00:00 | | 2010-05-10 | 8,916,100 | 29.51 | 29.79 | 29.20 | 29.63 | 00:00:00 | | 2010-05-11 | 5,544,200 | 29.01 | 29.52 | 28.83 | 28.86 | 00:00:00 | | 2010-05-12 | 14,793,700 | 30.13 | 30.33 | 29.63 | 29.70 | 00:00:00 | | 2010-05-13 | 8,656,900 | 29.87 | 30.27 | 29.76 | 29.90 | 00:00:00 | | 2010-05-14 | 8,065,900 | 29.83 | 29.99 | 28.35 | 29.69 | 00:00:00 | | 2010-05-17 | 6,518,200 | 29.73 | 29.80 | 28.70 | 28.88 | 00:00:00 | | 2010-05-18 | 17,960,300 | 27.11 | 27.78 | 26.80 | 27.15 | 00:00:00 | | 2010-05-19 | 7,998,800 | 27.06 | 27.56 | 26.94 | 27.01 | 00:00:00 | | 2010-05-20 | 12,483,700 | 26.75 | 26.80 | 25.50 | 25.81 | 00:00:00 | | 2010-05-21 | 8,552,900 | 25.51 | 26.27 | 25.44 | 26.17 | 00:00:00 | | 2010-05-24 | 5,337,400 | 26.11 | 26.36 | 25.62 | 26.12 | 00:00:00 | | 2010-05-25 | 9,768,300 | 25.77 | 26.56 | 25.28 | 26.56 | 00:00:00 | | 2010-05-26 | 15,375,000 | 28.14 | 28.23 | 27.36 | 27.47 | 00:00:00 | | 2010-05-27 | 6,276,100 | 27.87 | 27.98 | 27.67 | 27.95 | 00:00:00 | | 2010-05-28 | 3,748,100 | 27.90 | 27.92 | 27.50 | 27.52 | 00:00:00 | | 2010-06-01 | 4,681,200 | 27.40 | 27.60 | 27.26 | 27.30 | 00:00:00 | | 2010-06-02 | 3,816,600 | 27.42 | 27.58 | 27.16 | 27.56 | 00:00:00 | | 2010-06-03 | 2,994,200 | 27.47 | 27.74 | 27.42 | 27.48 | 00:00:00 | | 2010-06-04 | 6,175,500 | 27.56 | 27.56 | 27.05 | 27.14 | 00:00:00 | | 2010-06-07 | 5,049,600 | 27.15 | 27.28 | 26.71 | 26.75 | 00:00:00 | | 2010-06-08 | 4,382,300 | 26.74 | 26.98 | 26.48 | 26.88 | 00:00:00 | | 2010-06-09 | 5,521,800 | 27.03 | 27.28 | 26.63 | 26.74 | 00:00:00 | | 2010-06-10 | 3,311,600 | 26.96 | 27.40 | 26.96 | 27.30 | 00:00:00 | | 2010-06-11 | 2,631,100 | 27.17 | 27.26 | 26.99 | 27.21 | 00:00:00 | | 2010-06-14 | 3,128,900 | 27.41 | 27.46 | 26.97 | 27.04 | 00:00:00 | | 2010-06-15 | 4,174,200 | 27.17 | 27.39 | 27.03 | 27.27 | 00:00:00 | | 2010-06-16 | 6,031,500 | 27.15 | 27.84 | 27.12 | 27.64 | 00:00:00 | | 2010-06-17 | 3,234,000 | 27.73 | 27.80 | 27.54 | 27.79 | 00:00:00 | | 2010-06-18 | 3,945,200 | 27.84 | 27.85 | 27.47 | 27.48 | 00:00:00 | | 2010-06-21 | 4,412,000 | 27.70 | 27.93 | 27.52 | 27.64 | 00:00:00 | | 2010-06-22 | 3,186,700 | 27.83 | 28.04 | 27.25 | 27.27 | 00:00:00 | | 2010-06-23 | 3,039,400 | 27.27 | 27.48 | 27.10 | 27.26 | 00:00:00 | | 2010-06-24 | 2,359,900 | 27.17 | 27.43 | 26.98 | 27.14 | 00:00:00 | | 2010-06-25 | 5,756,200 | 27.70 | 27.80 | 27.31 | 27.54 | 00:00:00 | | 2010-06-28 | 1,808,100 | 27.51 | 27.75 | 27.26 | 27.40 | 00:00:00 | | 2010-06-29 | 4,523,200 | 27.18 | 27.29 | 26.91 | 27.05 | 00:00:00 | | 2010-06-30 | 3,476,100 | 27.01 | 27.35 | 26.78 | 26.82 | 00:00:00 | | 2010-07-01 | 5,968,000 | 27.01 | 27.05 | 26.45 | 26.53 | 00:00:00 | | 2010-07-02 | 2,530,400 | 26.51 | 26.77 | 26.35 | 26.41 | 00:00:00 | | 2010-07-06 | 7,014,900 | 27.49 | 27.49 | 26.62 | 27.17 | 00:00:00 | | 2010-07-07 | 5,806,000 | 27.07 | 27.60 | 27.07 | 27.55 | 00:00:00 | | 2010-07-08 | 4,372,300 | 27.67 | 27.77 | 27.49 | 27.65 | 00:00:00 | | 2010-07-09 | 3,755,800 | 27.71 | 27.76 | 27.59 | 27.70 | 00:00:00 | | 2010-07-12 | 6,664,700 | 27.70 | 27.87 | 27.54 | 27.75 | 00:00:00 | | 2010-07-13 | 7,704,300 | 27.87 | 27.94 | 27.66 | 27.77 | 00:00:00 | | 2010-07-14 | 7,228,200 | 27.74 | 28.15 | 27.70 | 27.93 | 00:00:00 | | 2010-07-15 | 3,805,700 | 27.83 | 28.06 | 27.72 | 27.97 | 00:00:00 | | 2010-07-16 | 6,031,500 | 27.81 | 27.88 | 27.50 | 27.52 | 00:00:00 | | | << < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 > >> |
|
