TR4DER - Fidelity National [FIS] Historical Prices

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 2024-04-19
Filter the historical quotes: from / / to / /
Date	Volume	Open	High	Low	Close	Time
2010-07-16	6,031,500	27.81	27.88	27.50	27.52	00:00:00
2010-07-19	3,213,300	27.62	27.73	27.45	27.63	00:00:00
2010-07-20	7,445,100	27.56	27.97	27.44	27.90	00:00:00
2010-07-21	5,427,100	28.00	28.00	27.64	27.71	00:00:00
2010-07-22	6,985,900	27.84	28.15	27.80	28.03	00:00:00
2010-07-23	4,555,000	28.05	28.24	27.79	28.10	00:00:00
2010-07-26	5,137,400	28.12	28.27	27.87	28.20	00:00:00
2010-07-27	7,627,100	28.24	28.51	28.16	28.36	00:00:00
2010-07-28	9,829,900	28.34	28.62	28.32	28.50	00:00:00
2010-07-29	9,766,100	28.54	28.78	28.48	28.65	00:00:00
2010-07-30	8,863,600	28.44	28.73	28.44	28.67	00:00:00
2010-08-02	18,693,900	28.85	28.91	28.71	28.72	00:00:00
2010-08-03	22,080,400	28.75	29.00	28.70	28.79	00:00:00
2010-08-04	30,390,600	28.00	28.00	27.26	27.50	00:00:00
2010-08-05	7,640,400	27.46	27.82	27.27	27.66	00:00:00
2010-08-06	6,251,300	27.61	27.74	27.47	27.70	00:00:00
2010-08-09	4,921,200	27.81	28.01	27.57	27.88	00:00:00
2010-08-10	9,113,800	27.69	27.84	27.10	27.10	00:00:00
2010-08-11	6,843,600	26.75	26.81	26.36	26.36	00:00:00
2010-08-12	9,038,300	26.18	26.54	25.81	26.37	00:00:00
2010-08-13	11,572,700	26.35	26.60	26.23	26.50	00:00:00
2010-08-16	11,175,500	26.39	26.64	26.25	26.34	00:00:00
2010-08-17	4,876,700	26.51	26.96	26.44	26.84	00:00:00
2010-08-18	3,905,600	26.78	26.92	26.61	26.82	00:00:00
2010-08-19	3,051,600	26.81	26.81	26.25	26.43	00:00:00
2010-08-20	2,157,100	26.36	26.56	26.28	26.49	00:00:00
2010-08-23	2,311,800	26.50	26.68	26.11	26.25	00:00:00
2010-08-24	6,451,300	26.05	26.06	25.67	25.83	00:00:00
2010-08-25	5,897,100	25.68	25.79	25.55	25.66	00:00:00
2010-08-26	3,005,200	25.83	25.92	25.53	25.66	00:00:00
2010-08-27	4,314,300	25.72	26.62	25.66	26.59	00:00:00
2010-08-30	4,060,600	26.47	26.49	26.06	26.13	00:00:00
2010-08-31	6,488,300	26.01	26.39	25.57	25.85	00:00:00
2010-09-01	2,913,400	26.83	26.83	26.29	26.44	00:00:00
2010-09-02	3,014,300	26.39	27.26	26.37	27.25	00:00:00
2010-09-03	2,089,200	27.35	27.59	27.28	27.50	00:00:00
2010-09-07	1,533,600	27.59	27.63	27.23	27.23	00:00:00
2010-09-08	2,155,400	27.12	27.55	27.11	27.36	00:00:00
2010-09-09	2,515,800	27.51	27.62	27.26	27.41	00:00:00
2010-09-10	2,059,200	27.45	27.50	27.31	27.37	00:00:00
2010-09-13	3,150,400	27.57	27.81	27.47	27.67	00:00:00
2010-09-14	1,837,400	27.61	27.79	27.48	27.50	00:00:00
2010-09-15	2,071,400	27.40	27.68	27.40	27.49	00:00:00
2010-09-16	1,460,100	27.48	27.68	27.27	27.49	00:00:00
2010-09-17	2,669,700	27.62	27.63	27.40	27.40	00:00:00
2010-09-20	2,442,800	27.42	27.71	27.40	27.64	00:00:00
2010-09-21	2,175,400	27.65	27.71	27.26	27.39	00:00:00
2010-09-22	1,786,300	27.45	27.53	27.24	27.32	00:00:00
2010-09-23	1,419,000	27.17	27.47	27.06	27.08	00:00:00
2010-09-24	2,038,600	27.24	27.54	27.17	27.54	00:00:00
2010-09-27	1,211,800	27.59	27.60	27.37	27.40	00:00:00
2010-09-28	1,366,000	27.41	27.56	27.09	27.52	00:00:00
2010-09-29	1,352,700	27.41	27.53	27.28	27.37	00:00:00
2010-09-30	2,158,100	27.42	27.70	27.10	27.13	00:00:00
2010-10-01	1,732,700	27.20	27.38	26.92	26.99	00:00:00
2010-10-04	2,624,200	26.73	27.02	26.49	26.57	00:00:00
2010-10-05	3,377,800	26.75	26.96	26.65	26.85	00:00:00
2010-10-06	1,976,800	26.82	26.90	26.59	26.81	00:00:00
2010-10-07	1,633,200	26.82	26.90	26.45	26.68	00:00:00
2010-10-08	2,353,300	26.71	26.85	26.53	26.80	00:00:00
2010-10-11	2,715,500	26.77	27.12	26.64	27.08	00:00:00
2010-10-12	3,067,100	27.09	27.62	27.01	27.56	00:00:00
2010-10-13	2,188,000	27.65	28.00	27.61	27.89	00:00:00
2010-10-14	1,491,200	27.90	28.00	27.77	27.88	00:00:00
2010-10-15	2,393,200	28.00	28.14	27.86	28.07	00:00:00
2010-10-18	1,788,700	28.07	28.44	28.04	28.44	00:00:00
2010-10-19	1,889,300	28.18	28.47	28.06	28.22	00:00:00
2010-10-20	1,435,300	28.32	28.76	28.26	28.72	00:00:00
2010-10-21	2,715,600	28.57	28.90	28.25	28.47	00:00:00
2010-10-22	923,400	28.52	28.75	28.45	28.60	00:00:00
2010-10-25	2,047,000	28.74	28.99	28.62	28.82	00:00:00
2010-10-26	3,356,400	28.68	28.80	27.93	28.22	00:00:00
2010-10-27	3,976,600	27.99	28.01	27.08	27.41	00:00:00
2010-10-28	2,854,500	27.47	27.61	26.70	27.01	00:00:00
2010-10-29	2,264,300	26.99	27.24	26.88	27.10	00:00:00
2010-11-01	2,217,000	27.18	27.65	27.18	27.43	00:00:00
2010-11-02	1,466,200	27.58	27.70	27.22	27.46	00:00:00
2010-11-03	1,587,600	27.51	27.71	27.48	27.59	00:00:00
2010-11-04	1,402,000	27.81	27.91	27.63	27.81	00:00:00
2010-11-05	1,628,200	27.86	28.10	27.68	27.95	00:00:00
2010-11-08	708,300	27.82	27.91	27.57	27.76	00:00:00
2010-11-09	947,200	27.75	27.90	27.59	27.65	00:00:00
2010-11-10	1,234,900	27.56	27.89	27.46	27.86	00:00:00
2010-11-11	760,700	27.67	27.75	27.37	27.59	00:00:00
2010-11-12	766,900	27.43	27.53	27.07	27.20	00:00:00
2010-11-15	1,284,000	27.23	27.44	27.21	27.32	00:00:00
2010-11-16	1,941,400	27.14	27.16	26.64	27.06	00:00:00
2010-11-17	1,227,200	27.03	27.13	26.67	26.75	00:00:00
2010-11-18	1,348,700	26.87	27.30	26.86	27.12	00:00:00
2010-11-19	1,544,000	27.15	27.54	27.08	27.38	00:00:00
2010-11-22	1,178,200	27.37	27.60	27.26	27.55	00:00:00
2010-11-23	930,100	27.29	27.31	26.98	27.04	00:00:00
2010-11-24	701,400	27.25	27.48	27.20	27.46	00:00:00
2010-11-26	245,900	27.19	27.35	27.12	27.29	00:00:00
2010-11-29	1,010,700	27.11	27.20	26.73	27.13	00:00:00
2010-11-30	1,362,200	26.89	27.06	26.71	26.90	00:00:00
2010-12-01	1,147,200	27.17	27.76	27.17	27.76	00:00:00
2010-12-02	1,108,800	27.73	28.15	27.67	28.15	00:00:00
2010-12-03	1,437,000	28.02	28.48	27.94	28.48	00:00:00
2010-12-06	2,234,400	27.90	28.20	27.78	28.02	00:00:00
2010-12-07	1,741,500	28.12	28.38	28.06	28.21	00:00:00
2010-12-08	1,821,200	28.28	28.42	28.00	28.39	00:00:00
2010-12-09	1,929,000	28.43	28.45	27.92	28.15	00:00:00
2010-12-10	816,000	28.16	28.27	28.10	28.25	00:00:00
2010-12-13	7,034,700	28.29	28.36	27.90	27.91	00:00:00
2010-12-14	1,910,500	27.93	28.05	27.69	27.80	00:00:00
2010-12-15	933,500	27.63	27.90	27.48	27.52	00:00:00
2010-12-16	1,207,000	27.56	27.94	27.52	27.84	00:00:00
2010-12-17	2,399,500	27.77	27.81	27.44	27.44	00:00:00
2010-12-20	1,837,100	27.38	27.48	27.14	27.19	00:00:00
2010-12-21	2,612,900	27.19	27.35	26.91	27.13	00:00:00
2010-12-22	1,415,000	27.20	27.33	27.14	27.22	00:00:00
2010-12-23	1,084,400	27.16	27.38	27.16	27.32	00:00:00
2010-12-27	812,500	27.23	27.45	27.11	27.42	00:00:00
2010-12-28	722,800	27.43	27.57	27.36	27.52	00:00:00
2010-12-29	1,155,400	27.58	27.85	27.52	27.76	00:00:00
2010-12-30	565,700	27.70	27.75	27.54	27.67	00:00:00
2010-12-31	1,641,500	27.60	27.71	27.19	27.39	00:00:00
2011-01-03	2,414,500	27.55	28.13	27.49	28.13	00:00:00
2011-01-04	1,756,500	28.12	28.20	27.84	27.95	00:00:00
2011-01-05	1,391,000	27.91	28.44	27.86	28.44	00:00:00
Filter the historical quotes: from / / to / /
<< < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 > >>