|
 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 2024-05-06 | | | Date | Volume | Open | High | Low | Close | Time | | 2011-06-28 | 1,423,600 | 30.25 | 30.34 | 30.18 | 30.26 | 00:00:00 | | 2011-06-29 | 1,419,700 | 30.34 | 30.69 | 30.34 | 30.60 | 00:00:00 | | 2011-06-30 | 1,046,900 | 30.67 | 30.91 | 30.58 | 30.79 | 00:00:00 | | 2011-07-01 | 1,450,100 | 30.88 | 31.13 | 30.73 | 31.02 | 00:00:00 | | 2011-07-05 | 1,131,500 | 31.02 | 31.02 | 30.58 | 30.77 | 00:00:00 | | 2011-07-06 | 1,540,000 | 30.79 | 31.07 | 30.67 | 30.94 | 00:00:00 | | 2011-07-07 | 1,114,100 | 31.23 | 31.37 | 31.16 | 31.32 | 00:00:00 | | 2011-07-08 | 812,800 | 31.07 | 31.15 | 30.87 | 30.96 | 00:00:00 | | 2011-07-11 | 986,700 | 30.65 | 30.73 | 30.21 | 30.24 | 00:00:00 | | 2011-07-12 | 1,134,700 | 30.15 | 30.30 | 30.02 | 30.03 | 00:00:00 | | 2011-07-13 | 699,300 | 30.14 | 30.28 | 29.90 | 29.99 | 00:00:00 | | 2011-07-14 | 938,000 | 29.94 | 30.10 | 29.54 | 29.60 | 00:00:00 | | 2011-07-15 | 1,110,100 | 29.68 | 29.70 | 29.30 | 29.63 | 00:00:00 | | 2011-07-18 | 1,423,200 | 29.44 | 29.56 | 28.95 | 29.01 | 00:00:00 | | 2011-07-19 | 1,978,300 | 29.10 | 29.95 | 29.10 | 29.78 | 00:00:00 | | 2011-07-20 | 2,365,400 | 30.24 | 30.60 | 29.75 | 30.47 | 00:00:00 | | 2011-07-21 | 1,688,600 | 30.56 | 30.87 | 30.48 | 30.72 | 00:00:00 | | 2011-07-22 | 829,100 | 30.70 | 30.72 | 30.36 | 30.48 | 00:00:00 | | 2011-07-25 | 788,100 | 30.14 | 30.54 | 30.11 | 30.31 | 00:00:00 | | 2011-07-26 | 1,270,900 | 30.26 | 30.51 | 30.12 | 30.34 | 00:00:00 | | 2011-07-27 | 1,484,800 | 30.16 | 30.22 | 29.98 | 29.99 | 00:00:00 | | 2011-07-28 | 2,055,700 | 29.90 | 30.68 | 29.86 | 30.65 | 00:00:00 | | 2011-07-29 | 1,504,900 | 30.42 | 30.63 | 29.99 | 30.02 | 00:00:00 | | 2011-08-01 | 1,479,600 | 30.27 | 30.45 | 29.15 | 29.35 | 00:00:00 | | 2011-08-02 | 1,189,300 | 29.07 | 29.30 | 28.24 | 28.25 | 00:00:00 | | 2011-08-03 | 1,800,000 | 28.23 | 29.03 | 28.07 | 28.99 | 00:00:00 | | 2011-08-04 | 3,725,500 | 28.67 | 29.09 | 28.16 | 28.17 | 00:00:00 | | 2011-08-05 | 4,792,300 | 28.48 | 29.37 | 28.32 | 28.94 | 00:00:00 | | 2011-08-08 | 5,245,200 | 28.20 | 28.72 | 26.70 | 26.70 | 00:00:00 | | 2011-08-09 | 5,152,500 | 27.19 | 27.98 | 26.15 | 27.93 | 00:00:00 | | 2011-08-10 | 4,227,700 | 27.38 | 27.77 | 26.65 | 26.73 | 00:00:00 | | 2011-08-11 | 3,514,700 | 26.93 | 28.12 | 26.84 | 27.86 | 00:00:00 | | 2011-08-12 | 1,965,500 | 28.05 | 28.21 | 27.74 | 28.08 | 00:00:00 | | 2011-08-15 | 2,087,700 | 27.92 | 28.27 | 27.63 | 28.25 | 00:00:00 | | 2011-08-16 | 1,753,300 | 27.91 | 28.28 | 27.69 | 28.07 | 00:00:00 | | 2011-08-17 | 1,353,300 | 28.20 | 28.31 | 27.67 | 27.87 | 00:00:00 | | 2011-08-18 | 2,585,100 | 27.09 | 27.31 | 26.68 | 26.92 | 00:00:00 | | 2011-08-19 | 3,086,300 | 26.74 | 27.65 | 26.64 | 26.66 | 00:00:00 | | 2011-08-22 | 1,253,300 | 27.21 | 27.28 | 26.87 | 27.00 | 00:00:00 | | 2011-08-23 | 1,656,200 | 27.12 | 28.00 | 27.00 | 28.00 | 00:00:00 | | 2011-08-24 | 2,042,800 | 27.39 | 27.81 | 27.24 | 27.57 | 00:00:00 | | 2011-08-25 | 2,560,100 | 27.71 | 27.94 | 26.90 | 26.97 | 00:00:00 | | 2011-08-26 | 1,656,600 | 26.81 | 27.46 | 26.40 | 27.37 | 00:00:00 | | 2011-08-29 | 1,474,800 | 27.75 | 28.06 | 27.59 | 28.06 | 00:00:00 | | 2011-08-30 | 1,405,200 | 27.86 | 28.32 | 27.75 | 28.10 | 00:00:00 | | 2011-08-31 | 1,529,400 | 28.29 | 28.32 | 27.85 | 28.18 | 00:00:00 | | 2011-09-01 | 1,134,200 | 28.21 | 28.39 | 27.78 | 27.85 | 00:00:00 | | 2011-09-02 | 1,481,900 | 27.34 | 27.49 | 26.82 | 26.82 | 00:00:00 | | 2011-09-06 | 3,534,000 | 25.93 | 26.09 | 25.58 | 25.74 | 00:00:00 | | 2011-09-07 | 2,108,300 | 26.09 | 26.83 | 25.90 | 26.82 | 00:00:00 | | 2011-09-08 | 1,376,200 | 26.68 | 26.85 | 26.41 | 26.47 | 00:00:00 | | 2011-09-09 | 1,521,100 | 26.13 | 26.24 | 25.32 | 25.37 | 00:00:00 | | 2011-09-12 | 1,420,200 | 25.13 | 25.54 | 24.92 | 25.51 | 00:00:00 | | 2011-09-13 | 1,353,800 | 25.52 | 25.72 | 25.28 | 25.55 | 00:00:00 | | 2011-09-14 | 1,860,700 | 25.64 | 26.07 | 25.15 | 25.75 | 00:00:00 | | 2011-09-15 | 1,647,100 | 26.11 | 26.18 | 25.69 | 26.18 | 00:00:00 | | 2011-09-16 | 4,729,800 | 26.24 | 26.60 | 26.09 | 26.51 | 00:00:00 | | 2011-09-19 | 1,173,300 | 26.00 | 26.15 | 25.77 | 26.02 | 00:00:00 | | 2011-09-20 | 1,316,100 | 26.09 | 26.50 | 25.98 | 26.02 | 00:00:00 | | 2011-09-21 | 2,130,800 | 26.02 | 26.12 | 24.87 | 24.88 | 00:00:00 | | 2011-09-22 | 3,387,000 | 24.40 | 24.40 | 23.67 | 24.16 | 00:00:00 | | 2011-09-23 | 1,662,700 | 24.08 | 24.30 | 23.92 | 24.10 | 00:00:00 | | 2011-09-26 | 1,592,300 | 24.25 | 24.57 | 23.86 | 24.55 | 00:00:00 | | 2011-09-27 | 1,515,800 | 25.02 | 25.52 | 24.87 | 25.05 | 00:00:00 | | 2011-09-28 | 1,784,700 | 25.05 | 25.23 | 24.62 | 24.67 | 00:00:00 | | 2011-09-29 | 1,443,800 | 25.12 | 25.26 | 24.26 | 24.79 | 00:00:00 | | 2011-09-30 | 1,620,300 | 24.42 | 24.71 | 24.32 | 24.32 | 00:00:00 | | 2011-10-03 | 1,919,500 | 24.16 | 24.57 | 23.43 | 23.45 | 00:00:00 | | 2011-10-04 | 2,550,300 | 23.09 | 24.53 | 23.06 | 24.47 | 00:00:00 | | 2011-10-05 | 2,711,400 | 24.52 | 24.66 | 23.99 | 24.33 | 00:00:00 | | 2011-10-06 | 1,913,200 | 24.34 | 25.20 | 24.22 | 25.19 | 00:00:00 | | 2011-10-07 | 1,793,300 | 25.19 | 25.27 | 24.75 | 24.79 | 00:00:00 | | 2011-10-10 | 1,084,600 | 25.25 | 25.48 | 25.14 | 25.48 | 00:00:00 | | 2011-10-11 | 895,000 | 25.21 | 25.77 | 25.15 | 25.54 | 00:00:00 | | 2011-10-12 | 1,552,900 | 25.76 | 25.99 | 25.50 | 25.84 | 00:00:00 | | 2011-10-13 | 998,200 | 25.70 | 25.84 | 25.34 | 25.74 | 00:00:00 | | 2011-10-14 | 1,112,400 | 26.05 | 26.20 | 25.89 | 26.10 | 00:00:00 | | 2011-10-17 | 1,644,400 | 25.94 | 26.01 | 25.55 | 25.61 | 00:00:00 | | 2011-10-18 | 2,039,900 | 25.55 | 26.42 | 25.28 | 26.32 | 00:00:00 | | 2011-10-19 | 1,363,700 | 26.32 | 26.32 | 25.50 | 25.57 | 00:00:00 | | 2011-10-20 | 1,796,900 | 25.61 | 25.86 | 25.11 | 25.45 | 00:00:00 | | 2011-10-21 | 1,513,200 | 25.73 | 25.91 | 25.51 | 25.78 | 00:00:00 | | 2011-10-24 | 884,100 | 25.85 | 26.50 | 25.76 | 26.43 | 00:00:00 | | 2011-10-25 | 1,498,400 | 26.25 | 26.45 | 25.84 | 25.91 | 00:00:00 | | 2011-10-26 | 1,862,100 | 26.26 | 26.39 | 25.51 | 26.31 | 00:00:00 | | 2011-10-27 | 2,613,700 | 27.14 | 27.47 | 26.86 | 27.31 | 00:00:00 | | 2011-10-28 | 1,767,800 | 27.02 | 27.17 | 26.85 | 27.08 | 00:00:00 | | 2011-10-31 | 3,499,600 | 26.69 | 27.01 | 26.15 | 26.18 | 00:00:00 | | 2011-11-01 | 5,622,200 | 24.39 | 25.52 | 24.06 | 24.80 | 00:00:00 | | 2011-11-02 | 3,240,200 | 25.13 | 25.30 | 24.45 | 24.59 | 00:00:00 | | 2011-11-03 | 1,998,200 | 24.81 | 25.54 | 24.51 | 25.51 | 00:00:00 | | 2011-11-04 | 1,724,500 | 25.28 | 25.40 | 24.92 | 25.23 | 00:00:00 | | 2011-11-07 | 1,529,600 | 25.22 | 25.67 | 25.09 | 25.66 | 00:00:00 | | 2011-11-08 | 1,120,600 | 25.76 | 26.00 | 25.46 | 25.99 | 00:00:00 | | 2011-11-09 | 2,021,000 | 25.28 | 25.45 | 24.85 | 24.87 | 00:00:00 | | 2011-11-10 | 1,571,700 | 25.18 | 25.28 | 24.78 | 25.09 | 00:00:00 | | 2011-11-11 | 947,800 | 25.51 | 25.83 | 25.47 | 25.78 | 00:00:00 | | 2011-11-14 | 1,806,600 | 25.60 | 25.62 | 24.90 | 25.00 | 00:00:00 | | 2011-11-15 | 3,826,700 | 24.97 | 25.16 | 24.74 | 24.89 | 00:00:00 | | 2011-11-16 | 1,833,600 | 24.70 | 25.09 | 24.44 | 24.47 | 00:00:00 | | 2011-11-17 | 2,607,800 | 24.39 | 24.50 | 23.58 | 23.63 | 00:00:00 | | 2011-11-18 | 3,220,200 | 23.64 | 23.80 | 23.43 | 23.68 | 00:00:00 | | 2011-11-21 | 1,970,800 | 23.30 | 23.51 | 23.11 | 23.37 | 00:00:00 | | 2011-11-22 | 2,134,400 | 23.33 | 23.42 | 22.76 | 22.83 | 00:00:00 | | 2011-11-23 | 2,400,300 | 22.62 | 23.01 | 22.54 | 22.78 | 00:00:00 | | 2011-11-25 | 876,400 | 22.69 | 22.89 | 22.53 | 22.58 | 00:00:00 | | 2011-11-28 | 1,113,400 | 23.16 | 23.27 | 23.02 | 23.22 | 00:00:00 | | 2011-11-29 | 2,055,300 | 23.13 | 23.17 | 22.76 | 22.79 | 00:00:00 | | 2011-11-30 | 3,655,600 | 23.58 | 24.10 | 23.40 | 24.09 | 00:00:00 | | 2011-12-01 | 2,590,900 | 23.99 | 24.81 | 23.93 | 24.61 | 00:00:00 | | 2011-12-02 | 2,441,300 | 24.89 | 24.97 | 24.76 | 24.91 | 00:00:00 | | 2011-12-05 | 2,285,200 | 25.30 | 25.76 | 25.20 | 25.59 | 00:00:00 | | 2011-12-06 | 2,093,100 | 25.59 | 25.59 | 25.25 | 25.25 | 00:00:00 | | 2011-12-07 | 2,555,700 | 25.16 | 25.99 | 24.94 | 25.96 | 00:00:00 | | 2011-12-08 | 2,908,100 | 25.82 | 25.93 | 25.14 | 25.19 | 00:00:00 | | 2011-12-09 | 2,434,700 | 25.28 | 25.89 | 25.23 | 25.72 | 00:00:00 | | 2011-12-12 | 1,803,700 | 25.54 | 25.66 | 25.35 | 25.41 | 00:00:00 | | 2011-12-13 | 1,777,800 | 25.58 | 25.78 | 25.08 | 25.23 | 00:00:00 | | 2011-12-14 | 2,523,800 | 25.18 | 25.65 | 25.12 | 25.39 | 00:00:00 | | 2011-12-15 | 1,870,200 | 25.61 | 25.79 | 25.18 | 25.23 | 00:00:00 | | 2011-12-16 | 2,504,100 | 25.43 | 25.74 | 25.26 | 25.42 | 00:00:00 | | | << < 21 22 23 24 25 26 27 28 29 30 31 32 33 34 35 36 37 > >> |
|
