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 2024-05-02
Filter the historical quotes: from / / to / /
Date	Volume	Open	High	Low	Close	Time
2011-01-05	1,391,000	27.91	28.44	27.86	28.44	00:00:00
2011-01-06	1,125,200	28.35	28.50	28.23	28.38	00:00:00
2011-01-07	1,271,200	28.40	28.50	28.29	28.49	00:00:00
2011-01-10	1,201,400	28.33	28.56	28.22	28.53	00:00:00
2011-01-11	896,000	28.60	28.72	28.38	28.68	00:00:00
2011-01-12	2,224,100	28.70	29.55	28.66	29.53	00:00:00
2011-01-13	2,323,900	29.94	30.00	29.56	29.64	00:00:00
2011-01-14	1,670,500	29.67	30.14	29.56	30.12	00:00:00
2011-01-18	1,873,200	30.14	30.31	29.38	30.20	00:00:00
2011-01-19	1,161,600	30.22	30.27	29.75	29.83	00:00:00
2011-01-20	1,464,000	29.74	30.04	29.60	29.92	00:00:00
2011-01-21	992,300	30.03	30.20	29.89	30.01	00:00:00
2011-01-24	1,160,100	30.06	30.61	30.00	30.61	00:00:00
2011-01-25	1,166,700	30.54	30.69	30.20	30.68	00:00:00
2011-01-26	1,034,400	30.67	30.96	30.58	30.79	00:00:00
2011-01-27	905,500	30.81	30.92	30.65	30.81	00:00:00
2011-01-28	986,200	30.87	30.93	30.27	30.28	00:00:00
2011-01-31	1,019,600	30.30	30.58	30.20	30.43	00:00:00
2011-02-01	1,391,500	30.58	31.08	30.57	31.07	00:00:00
2011-02-02	1,423,700	31.04	31.29	30.94	31.03	00:00:00
2011-02-03	943,900	30.94	30.98	30.70	30.87	00:00:00
2011-02-04	954,800	30.83	31.11	30.68	30.96	00:00:00
2011-02-07	1,576,700	30.95	31.17	30.85	30.96	00:00:00
2011-02-08	2,171,600	31.10	32.05	30.94	31.87	00:00:00
2011-02-09	1,623,800	31.75	31.95	31.40	31.68	00:00:00
2011-02-10	1,136,800	31.55	31.88	31.35	31.80	00:00:00
2011-02-11	1,042,000	31.75	32.00	31.60	31.89	00:00:00
2011-02-14	695,100	31.86	31.88	31.55	31.74	00:00:00
2011-02-15	762,800	31.70	31.90	31.53	31.75	00:00:00
2011-02-16	1,568,600	31.81	31.97	31.42	31.51	00:00:00
2011-02-17	1,157,500	31.40	31.77	31.22	31.77	00:00:00
2011-02-18	1,536,600	31.75	32.23	31.68	32.14	00:00:00
2011-02-22	1,153,100	31.76	31.97	31.39	31.46	00:00:00
2011-02-23	991,100	31.51	31.51	30.74	30.91	00:00:00
2011-02-24	1,421,500	30.89	31.37	30.55	31.22	00:00:00
2011-02-25	1,083,400	31.25	32.04	31.25	32.03	00:00:00
2011-02-28	1,818,800	32.03	32.40	31.82	32.39	00:00:00
2011-03-01	2,872,100	32.39	32.53	32.15	32.39	00:00:00
2011-03-02	1,694,700	32.28	32.34	31.54	31.71	00:00:00
2011-03-03	1,673,700	31.89	31.99	31.67	31.78	00:00:00
2011-03-04	1,029,000	31.76	31.79	31.32	31.53	00:00:00
2011-03-07	1,658,300	31.65	31.76	30.45	30.86	00:00:00
2011-03-08	1,391,900	30.78	31.67	30.78	31.64	00:00:00
2011-03-09	943,700	31.57	31.70	31.20	31.60	00:00:00
2011-03-10	1,980,200	31.33	31.33	30.82	30.99	00:00:00
2011-03-11	623,500	30.89	31.28	30.86	31.23	00:00:00
2011-03-14	713,300	31.08	31.24	30.74	30.99	00:00:00
2011-03-15	1,596,900	30.29	30.67	30.08	30.49	00:00:00
2011-03-16	2,201,800	30.39	30.73	30.19	30.23	00:00:00
2011-03-17	1,444,600	30.62	30.80	30.29	30.41	00:00:00
2011-03-18	1,631,000	30.83	31.15	30.77	30.90	00:00:00
2011-03-21	778,200	31.19	31.50	31.17	31.37	00:00:00
2011-03-22	1,271,000	31.45	31.72	31.41	31.66	00:00:00
2011-03-23	1,082,000	31.57	31.64	31.38	31.49	00:00:00
2011-03-24	1,305,100	31.65	32.15	31.57	32.10	00:00:00
2011-03-25	847,500	32.20	32.43	31.99	32.04	00:00:00
2011-03-28	990,500	32.06	32.10	31.79	31.82	00:00:00
2011-03-29	899,600	31.76	32.45	31.71	32.36	00:00:00
2011-03-30	983,900	32.40	32.80	32.38	32.79	00:00:00
2011-03-31	1,474,300	32.73	32.99	32.46	32.69	00:00:00
2011-04-01	1,783,300	32.78	33.38	32.76	33.23	00:00:00
2011-04-04	1,197,600	33.17	33.24	32.87	33.11	00:00:00
2011-04-05	924,900	33.03	33.18	32.80	32.98	00:00:00
2011-04-06	835,400	33.06	33.25	32.87	33.20	00:00:00
2011-04-07	1,531,800	33.11	33.48	33.02	33.19	00:00:00
2011-04-08	1,531,300	33.38	33.40	32.65	32.82	00:00:00
2011-04-11	1,342,400	32.84	33.46	32.84	33.03	00:00:00
2011-04-12	1,741,100	32.86	33.22	32.67	33.00	00:00:00
2011-04-13	782,400	33.08	33.27	33.00	33.21	00:00:00
2011-04-14	707,000	33.03	33.20	32.82	33.14	00:00:00
2011-04-15	859,300	33.27	33.32	32.92	33.26	00:00:00
2011-04-18	1,157,000	32.92	32.95	32.57	32.77	00:00:00
2011-04-19	1,146,800	32.78	32.87	32.58	32.85	00:00:00
2011-04-20	946,800	33.17	33.72	33.17	33.42	00:00:00
2011-04-21	911,700	33.31	33.47	33.12	33.16	00:00:00
2011-04-25	628,900	33.15	33.31	33.12	33.23	00:00:00
2011-04-26	1,043,500	33.42	33.42	33.16	33.20	00:00:00
2011-04-27	606,300	33.19	33.40	33.05	33.36	00:00:00
2011-04-28	1,385,100	33.29	33.36	32.66	32.69	00:00:00
2011-04-29	1,100,000	32.75	33.13	32.60	33.11	00:00:00
2011-05-02	1,198,100	33.20	33.40	32.94	32.94	00:00:00
2011-05-03	2,781,300	32.75	33.76	32.59	33.54	00:00:00
2011-05-04	1,947,800	33.50	33.52	32.66	33.04	00:00:00
2011-05-05	1,683,000	32.93	33.04	32.67	32.79	00:00:00
2011-05-06	966,600	33.07	33.23	32.39	32.49	00:00:00
2011-05-09	645,900	32.43	32.63	32.30	32.47	00:00:00
2011-05-10	1,201,100	32.54	32.77	32.40	32.55	00:00:00
2011-05-11	1,249,500	32.50	32.75	32.04	32.34	00:00:00
2011-05-12	1,300,000	32.27	32.53	32.02	32.50	00:00:00
2011-05-13	839,300	32.50	32.58	32.17	32.23	00:00:00
2011-05-16	1,214,800	32.05	32.22	31.88	31.93	00:00:00
2011-05-17	1,505,600	31.86	32.04	31.68	31.82	00:00:00
2011-05-18	901,700	31.84	32.16	31.75	32.07	00:00:00
2011-05-19	794,500	32.32	32.40	32.05	32.24	00:00:00
2011-05-20	1,211,600	32.21	32.33	31.92	31.96	00:00:00
2011-05-23	653,300	31.62	31.68	31.46	31.49	00:00:00
2011-05-24	1,078,300	31.51	31.60	31.16	31.16	00:00:00
2011-05-25	755,500	31.08	31.48	31.03	31.40	00:00:00
2011-05-26	1,018,800	31.28	31.50	31.10	31.43	00:00:00
2011-05-27	1,125,400	31.46	31.88	31.43	31.86	00:00:00
2011-05-31	2,941,400	32.03	32.32	31.98	32.18	00:00:00
2011-06-01	2,148,800	32.13	32.26	31.61	31.61	00:00:00
2011-06-02	887,300	31.68	31.87	31.52	31.61	00:00:00
2011-06-03	1,031,700	31.21	31.54	31.14	31.21	00:00:00
2011-06-06	1,216,900	31.11	31.50	31.09	31.13	00:00:00
2011-06-07	2,298,500	31.23	31.75	31.11	31.59	00:00:00
2011-06-08	1,362,300	31.49	31.49	31.08	31.17	00:00:00
2011-06-09	1,385,400	31.21	31.81	31.10	31.80	00:00:00
2011-06-10	2,102,300	31.62	31.86	31.43	31.57	00:00:00
2011-06-13	1,077,600	31.60	31.60	31.25	31.39	00:00:00
2011-06-14	1,132,100	31.59	31.69	31.43	31.57	00:00:00
2011-06-15	1,706,800	31.39	31.44	30.58	30.80	00:00:00
2011-06-16	1,375,100	30.83	30.91	30.62	30.84	00:00:00
2011-06-17	2,304,200	31.09	31.36	30.96	30.99	00:00:00
2011-06-20	651,100	30.96	31.38	30.87	31.22	00:00:00
2011-06-21	1,227,900	31.43	31.45	31.16	31.28	00:00:00
2011-06-22	809,800	31.25	31.40	31.08	31.10	00:00:00
2011-06-23	2,225,600	30.76	30.79	30.22	30.34	00:00:00
2011-06-24	1,601,800	30.32	30.48	30.02	30.07	00:00:00
2011-06-27	869,400	30.21	30.32	29.91	30.21	00:00:00
2011-06-28	1,423,600	30.25	30.34	30.18	30.26	00:00:00
Filter the historical quotes: from / / to / /
<< < 21 22 23 24 25 26 27 28 29 30 31 32 33 34 35 36 37 > >>