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 2024-05-06
Filter the historical quotes: from / / to / /
Date	Volume	Open	High	Low	Close	Time
2011-12-16	2,504,100	25.43	25.74	25.26	25.42	00:00:00
2011-12-19	1,606,300	25.54	25.59	24.98	25.02	00:00:00
2011-12-20	2,807,300	25.52	26.04	25.52	25.87	00:00:00
2011-12-21	1,592,500	25.73	26.08	25.65	26.06	00:00:00
2011-12-22	1,665,900	26.12	26.55	26.02	26.44	00:00:00
2011-12-23	1,057,400	26.50	26.75	26.48	26.60	00:00:00
2011-12-27	1,050,600	26.49	26.84	26.48	26.66	00:00:00
2011-12-28	1,544,000	26.68	26.75	26.26	26.34	00:00:00
2011-12-29	1,305,800	26.45	26.58	26.36	26.53	00:00:00
2011-12-30	956,200	26.48	26.71	26.45	26.59	00:00:00
2012-01-03	1,721,700	27.06	27.11	26.66	26.69	00:00:00
2012-01-04	1,707,000	26.62	26.78	26.31	26.70	00:00:00
2012-01-05	1,876,000	26.56	27.20	26.56	26.90	00:00:00
2012-01-06	1,823,700	26.83	26.98	26.40	26.43	00:00:00
2012-01-09	1,464,700	26.50	27.06	26.47	26.99	00:00:00
2012-01-10	1,622,000	27.32	27.55	26.78	27.17	00:00:00
2012-01-11	1,061,900	27.08	27.33	27.04	27.23	00:00:00
2012-01-12	2,034,600	27.40	27.44	26.98	27.10	00:00:00
2012-01-13	1,434,300	26.94	27.03	26.71	26.94	00:00:00
2012-01-17	1,362,800	27.10	27.29	26.98	27.03	00:00:00
2012-01-18	877,700	27.03	27.44	26.86	27.39	00:00:00
2012-01-19	1,312,800	27.50	27.77	27.47	27.60	00:00:00
2012-01-20	1,399,200	27.60	27.88	27.49	27.84	00:00:00
2012-01-23	1,066,100	27.80	28.00	27.67	27.96	00:00:00
2012-01-24	947,900	27.65	28.12	27.60	28.05	00:00:00
2012-01-25	1,022,600	27.98	28.40	27.81	28.33	00:00:00
2012-01-26	959,900	28.41	28.49	28.20	28.41	00:00:00
2012-01-27	1,271,500	28.27	28.62	28.23	28.55	00:00:00
2012-01-30	980,700	28.22	28.58	28.08	28.56	00:00:00
2012-01-31	1,972,000	28.56	28.67	28.38	28.56	00:00:00
2012-02-01	2,081,600	28.53	28.78	28.47	28.70	00:00:00
2012-02-02	1,842,900	28.82	28.83	28.66	28.75	00:00:00
2012-02-03	2,422,500	29.00	29.40	28.96	29.40	00:00:00
2012-02-06	1,169,500	29.15	29.32	29.06	29.26	00:00:00
2012-02-07	1,679,100	29.06	29.06	28.86	28.90	00:00:00
2012-02-08	2,356,300	28.94	29.02	28.69	28.82	00:00:00
2012-02-09	1,996,200	28.95	28.97	28.66	28.77	00:00:00
2012-02-10	1,593,100	28.60	28.68	28.52	28.65	00:00:00
2012-02-13	2,430,300	28.82	29.08	28.64	29.00	00:00:00
2012-02-14	4,460,500	29.66	31.30	29.66	31.04	00:00:00
2012-02-15	3,122,800	31.42	31.97	31.29	31.44	00:00:00
2012-02-16	1,777,200	31.44	31.51	31.15	31.16	00:00:00
2012-02-17	3,428,100	31.29	31.30	30.50	30.70	00:00:00
2012-02-21	2,023,000	30.80	30.89	30.57	30.77	00:00:00
2012-02-22	2,328,700	30.59	30.96	30.59	30.73	00:00:00
2012-02-23	3,070,000	30.72	31.18	30.65	31.11	00:00:00
2012-02-24	1,531,300	31.08	31.22	30.98	31.07	00:00:00
2012-02-27	1,552,200	30.87	31.41	30.70	31.22	00:00:00
2012-02-28	2,001,500	31.26	31.63	31.05	31.48	00:00:00
2012-02-29	2,407,000	31.47	31.79	31.30	31.73	00:00:00
2012-03-01	2,382,000	31.80	31.98	31.73	31.93	00:00:00
2012-03-02	1,180,000	31.87	31.87	31.17	31.19	00:00:00
2012-03-05	1,382,100	31.25	31.50	31.20	31.44	00:00:00
2012-03-06	1,218,400	31.20	31.46	30.97	31.08	00:00:00
2012-03-07	1,323,500	31.19	31.52	31.06	31.42	00:00:00
2012-03-08	1,211,500	31.72	31.81	31.48	31.70	00:00:00
2012-03-09	1,038,700	31.83	31.90	31.59	31.68	00:00:00
2012-03-12	1,183,800	31.68	31.93	31.55	31.78	00:00:00
2012-03-13	2,062,000	31.97	32.07	31.77	32.07	00:00:00
2012-03-14	1,249,800	31.98	32.29	31.84	32.22	00:00:00
2012-03-15	2,401,200	32.22	33.00	32.14	32.83	00:00:00
2012-03-16	3,807,400	32.94	33.06	32.73	33.00	00:00:00
2012-03-19	1,343,300	32.88	32.97	32.75	32.88	00:00:00
2012-03-20	1,789,700	32.64	32.97	32.45	32.88	00:00:00
2012-03-21	1,488,000	32.75	33.03	32.67	32.88	00:00:00
2012-03-22	1,226,800	32.63	33.04	32.54	32.94	00:00:00
2012-03-23	1,093,200	32.91	33.04	32.65	32.96	00:00:00
2012-03-26	1,623,100	33.17	33.36	33.04	33.35	00:00:00
2012-03-27	1,018,200	33.43	33.43	33.08	33.15	00:00:00
2012-03-28	1,433,700	33.15	33.19	32.76	33.05	00:00:00
2012-03-29	1,617,700	32.78	33.24	32.78	33.05	00:00:00
2012-03-30	1,987,800	33.40	33.44	32.93	33.12	00:00:00
2012-04-02	2,570,000	32.98	33.92	32.85	33.57	00:00:00
2012-04-03	1,369,300	33.57	33.67	33.01	33.23	00:00:00
2012-04-04	1,693,000	33.03	33.07	32.52	32.54	00:00:00
2012-04-05	1,924,900	32.43	32.67	32.42	32.58	00:00:00
2012-04-09	1,504,600	32.18	32.36	32.04	32.21	00:00:00
2012-04-10	3,033,800	32.20	32.54	32.13	32.22	00:00:00
2012-04-11	2,128,100	32.46	32.86	32.37	32.78	00:00:00
2012-04-12	1,641,800	32.80	33.08	32.78	32.89	00:00:00
2012-04-13	1,197,000	32.78	32.92	32.48	32.48	00:00:00
2012-04-16	1,156,100	32.45	33.02	32.44	32.85	00:00:00
2012-04-17	2,269,300	32.60	33.45	32.35	33.30	00:00:00
2012-04-18	1,756,500	33.12	33.52	33.01	33.41	00:00:00
2012-04-19	1,628,000	33.31	33.72	32.92	33.10	00:00:00
2012-04-20	1,855,900	33.19	33.32	33.07	33.07	00:00:00
2012-04-23	1,442,000	32.76	32.91	32.48	32.87	00:00:00
2012-04-24	1,347,800	32.82	32.89	32.53	32.63	00:00:00
2012-04-25	1,719,800	32.90	33.22	32.59	33.07	00:00:00
2012-04-26	2,431,300	32.97	34.00	32.92	33.63	00:00:00
2012-04-27	2,036,000	33.84	34.00	33.65	33.89	00:00:00
2012-04-30	1,152,200	33.75	33.83	33.42	33.67	00:00:00
2012-05-01	1,744,200	33.69	34.15	33.67	34.03	00:00:00
2012-05-02	1,895,700	33.90	34.00	33.68	33.86	00:00:00
2012-05-03	768,100	33.81	33.81	33.31	33.33	00:00:00
2012-05-04	1,205,400	33.19	33.34	32.87	32.93	00:00:00
2012-05-07	979,000	32.83	32.98	32.60	32.65	00:00:00
2012-05-08	1,522,100	32.41	32.51	31.94	32.24	00:00:00
2012-05-09	1,470,100	31.86	32.49	31.84	32.24	00:00:00
2012-05-10	1,450,100	32.45	32.64	32.37	32.56	00:00:00
2012-05-11	1,335,100	32.43	32.91	32.34	32.74	00:00:00
2012-05-14	998,600	32.51	32.64	32.23	32.49	00:00:00
2012-05-15	1,159,000	32.46	32.69	32.23	32.45	00:00:00
2012-05-16	1,448,300	32.56	32.84	32.43	32.52	00:00:00
2012-05-17	1,529,900	32.49	32.54	32.03	32.03	00:00:00
2012-05-18	1,639,600	32.09	32.18	31.30	31.37	00:00:00
2012-05-21	1,447,600	31.38	31.97	31.37	31.92	00:00:00
2012-05-22	1,790,900	32.03	32.61	31.84	32.61	00:00:00
2012-05-23	2,000,000	32.41	32.88	32.29	32.84	00:00:00
2012-05-24	1,707,200	32.96	33.09	32.64	32.96	00:00:00
2012-05-25	992,600	33.00	33.06	32.67	32.82	00:00:00
2012-05-29	1,676,300	33.13	33.39	32.79	33.34	00:00:00
2012-05-30	2,185,500	33.12	33.18	32.88	32.95	00:00:00
2012-05-31	5,747,800	32.92	33.05	32.54	32.78	00:00:00
2012-06-01	2,145,100	32.33	32.39	31.35	31.37	00:00:00
2012-06-04	1,823,200	31.37	31.58	30.96	31.24	00:00:00
2012-06-05	1,280,800	31.18	31.75	31.07	31.70	00:00:00
2012-06-06	1,497,400	31.97	32.15	31.79	32.14	00:00:00
2012-06-07	1,066,500	32.52	32.54	32.06	32.11	00:00:00
2012-06-08	750,000	31.98	32.39	31.91	32.39	00:00:00
2012-06-11	1,186,900	32.63	32.73	31.94	31.95	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 > >>