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
2012-06-11	1,186,900	32.63	32.73	31.94	31.95	00:00:00
2012-06-12	1,229,900	32.02	32.25	31.82	32.10	00:00:00
2012-06-13	2,416,600	31.92	32.55	31.62	32.39	00:00:00
2012-06-14	1,314,900	32.39	32.71	32.36	32.59	00:00:00
2012-06-15	3,097,900	32.61	33.09	32.53	33.02	00:00:00
2012-06-18	949,600	32.94	33.30	32.79	33.24	00:00:00
2012-06-19	999,700	33.30	33.70	33.29	33.42	00:00:00
2012-06-20	1,789,300	33.38	33.93	33.38	33.87	00:00:00
2012-06-21	1,078,600	33.88	33.91	32.99	32.99	00:00:00
2012-06-22	1,052,200	33.17	33.43	33.02	33.28	00:00:00
2012-06-25	1,082,200	32.95	32.97	32.48	32.49	00:00:00
2012-06-26	1,341,900	32.49	32.83	32.42	32.74	00:00:00
2012-06-27	2,611,800	32.74	33.82	32.74	33.71	00:00:00
2012-06-28	1,947,100	33.57	33.68	33.20	33.46	00:00:00
2012-06-29	2,662,800	33.97	34.08	33.80	34.08	00:00:00
2012-07-02	2,146,700	34.11	34.48	33.87	34.46	00:00:00
2012-07-03	785,900	34.43	34.81	34.37	34.80	00:00:00
2012-07-05	1,188,000	34.60	34.85	34.47	34.47	00:00:00
2012-07-06	1,189,700	34.18	34.39	34.01	34.29	00:00:00
2012-07-09	801,400	34.22	34.39	33.93	34.37	00:00:00
2012-07-10	1,235,400	34.51	34.84	33.82	33.89	00:00:00
2012-07-11	843,200	33.95	34.21	33.85	34.12	00:00:00
2012-07-12	1,274,200	33.86	34.04	33.79	33.93	00:00:00
2012-07-13	1,846,900	33.35	34.33	33.35	34.31	00:00:00
2012-07-16	1,234,200	34.12	34.45	34.00	34.30	00:00:00
2012-07-17	1,177,000	34.32	34.52	34.13	34.23	00:00:00
2012-07-18	4,599,600	33.79	33.97	32.26	33.13	00:00:00
2012-07-19	2,378,100	33.32	33.32	32.53	32.60	00:00:00
2012-07-20	1,509,000	32.50	32.54	32.10	32.13	00:00:00
2012-07-23	1,612,100	31.90	32.21	31.61	32.00	00:00:00
2012-07-24	1,481,700	32.08	32.25	31.84	32.01	00:00:00
2012-07-25	1,236,100	32.01	32.03	31.63	31.67	00:00:00
2012-07-26	2,092,900	32.14	32.33	31.69	31.70	00:00:00
2012-07-27	2,750,500	31.89	32.42	31.72	32.32	00:00:00
2012-07-30	2,777,300	32.01	32.21	31.65	31.65	00:00:00
2012-07-31	2,211,300	31.68	31.68	31.39	31.44	00:00:00
2012-08-01	1,800,900	31.58	31.62	30.58	30.68	00:00:00
2012-08-02	2,400,000	30.55	30.94	30.46	30.86	00:00:00
2012-08-03	3,021,200	31.22	31.56	31.05	31.47	00:00:00
2012-08-06	1,105,700	31.50	31.63	31.08	31.13	00:00:00
2012-08-07	2,095,100	31.26	31.33	31.04	31.04	00:00:00
2012-08-08	2,352,500	30.95	31.14	30.84	31.00	00:00:00
2012-08-09	806,700	31.00	31.13	30.93	31.04	00:00:00
2012-08-10	928,400	30.91	31.09	30.91	31.06	00:00:00
2012-08-13	1,621,300	30.95	31.02	30.79	30.99	00:00:00
2012-08-14	1,625,500	31.07	31.25	31.00	31.13	00:00:00
2012-08-15	1,217,900	31.05	31.13	30.86	30.88	00:00:00
2012-08-16	1,480,100	30.95	31.17	30.71	30.90	00:00:00
2012-08-17	5,570,500	31.04	31.20	30.99	31.17	00:00:00
2012-08-20	2,587,400	31.18	32.11	31.18	32.00	00:00:00
2012-08-21	2,622,100	31.97	32.19	31.83	31.98	00:00:00
2012-08-22	1,131,900	31.70	31.89	31.50	31.68	00:00:00
2012-08-23	1,024,600	31.62	31.80	31.44	31.72	00:00:00
2012-08-24	1,016,200	31.58	32.03	31.48	31.96	00:00:00
2012-08-27	614,600	32.10	32.10	31.82	31.92	00:00:00
2012-08-28	773,200	31.83	31.91	31.62	31.67	00:00:00
2012-08-29	784,600	31.72	31.80	31.50	31.72	00:00:00
2012-08-30	1,151,800	31.58	31.66	31.45	31.48	00:00:00
2012-08-31	1,333,700	31.66	31.70	31.31	31.50	00:00:00
2012-09-04	1,162,100	31.52	31.71	31.30	31.58	00:00:00
2012-09-05	1,857,500	31.66	32.15	31.61	31.89	00:00:00
2012-09-06	1,424,800	32.08	32.66	32.06	32.64	00:00:00
2012-09-07	1,178,700	32.62	32.82	32.58	32.68	00:00:00
2012-09-10	1,046,600	32.45	32.69	32.43	32.46	00:00:00
2012-09-11	1,405,100	32.49	32.49	31.95	31.96	00:00:00
2012-09-12	1,334,600	31.89	31.89	31.47	31.51	00:00:00
2012-09-13	1,979,300	31.52	32.04	31.45	31.92	00:00:00
2012-09-14	2,430,800	31.94	31.99	31.65	31.70	00:00:00
2012-09-17	4,669,100	31.71	32.29	31.55	32.22	00:00:00
2012-09-18	1,157,900	32.24	32.45	32.08	32.44	00:00:00
2012-09-19	1,923,700	32.44	32.58	32.33	32.34	00:00:00
2012-09-20	1,570,300	32.29	32.65	32.14	32.56	00:00:00
2012-09-21	3,841,600	32.66	32.80	32.47	32.64	00:00:00
2012-09-24	2,025,500	32.27	32.69	32.18	32.46	00:00:00
2012-09-25	1,653,400	32.60	32.83	32.26	32.26	00:00:00
2012-09-26	1,878,300	32.28	32.37	31.74	31.81	00:00:00
2012-09-27	1,584,200	31.90	31.97	31.66	31.68	00:00:00
2012-09-28	2,303,900	31.61	31.71	31.20	31.22	00:00:00
2012-10-01	1,900,000	31.33	31.41	30.89	30.89	00:00:00
2012-10-02	2,061,800	30.78	31.13	30.76	30.98	00:00:00
2012-10-03	1,798,500	30.98	31.14	30.82	31.00	00:00:00
2012-10-04	2,176,100	31.08	31.33	30.96	31.14	00:00:00
2012-10-05	2,937,200	32.22	32.39	31.49	31.50	00:00:00
2012-10-08	1,087,900	31.39	31.47	31.19	31.35	00:00:00
2012-10-09	1,339,100	31.25	31.33	30.99	30.99	00:00:00
2012-10-10	2,296,800	30.90	31.22	30.90	31.14	00:00:00
2012-10-11	1,426,500	31.38	31.63	31.26	31.47	00:00:00
2012-10-12	1,634,500	31.50	32.02	31.48	31.88	00:00:00
2012-10-15	1,511,100	31.95	32.43	31.75	32.35	00:00:00
2012-10-16	808,600	32.41	32.59	32.37	32.53	00:00:00
2012-10-17	541,600	32.53	32.66	32.48	32.62	00:00:00
2012-10-18	778,800	32.54	32.70	32.42	32.50	00:00:00
2012-10-19	1,460,400	32.58	32.58	32.24	32.41	00:00:00
2012-10-22	1,359,500	32.24	32.67	32.24	32.62	00:00:00
2012-10-23	1,242,000	32.38	32.65	32.08	32.58	00:00:00
2012-10-24	1,841,900	32.63	32.73	32.30	32.73	00:00:00
2012-10-25	2,759,500	32.93	33.00	32.45	32.54	00:00:00
2012-10-26	1,012,800	32.56	32.77	32.36	32.62	00:00:00
2012-10-31	2,114,500	32.64	33.07	32.63	32.87	00:00:00
2012-11-01	2,057,100	32.86	33.30	32.68	33.14	00:00:00
2012-11-02	1,886,300	33.30	33.73	33.15	33.52	00:00:00
2012-11-05	1,748,400	33.44	33.52	32.80	33.28	00:00:00
2012-11-06	4,462,900	34.19	35.44	34.02	34.73	00:00:00
2012-11-07	2,399,700	34.34	34.91	34.25	34.55	00:00:00
2012-11-08	2,293,400	34.50	34.56	34.12	34.33	00:00:00
2012-11-09	1,370,200	34.22	34.71	34.11	34.52	00:00:00
2012-11-12	1,780,000	34.54	35.06	34.37	34.89	00:00:00
2012-11-13	1,462,500	34.68	35.08	34.43	34.94	00:00:00
2012-11-14	1,265,700	34.08	35.22	33.62	34.38	00:00:00
2012-11-15	1,388,400	34.46	34.74	34.07	34.33	00:00:00
2012-11-16	2,499,400	34.37	35.20	34.37	35.00	00:00:00
2012-11-19	1,628,900	35.24	35.27	34.92	35.16	00:00:00
2012-11-20	2,365,500	35.18	35.74	35.07	35.52	00:00:00
2012-11-21	616,800	35.53	35.72	35.42	35.59	00:00:00
2012-11-23	385,200	35.64	35.84	35.54	35.78	00:00:00
2012-11-26	1,290,900	35.68	35.90	35.48	35.82	00:00:00
2012-11-27	1,687,800	35.76	35.90	35.51	35.69	00:00:00
2012-11-28	2,161,900	35.46	36.13	35.45	36.10	00:00:00
2012-11-29	1,612,700	36.11	36.43	36.00	36.12	00:00:00
2012-11-30	2,186,400	36.12	36.39	36.10	36.10	00:00:00
2012-12-03	2,893,900	36.14	36.44	35.76	35.81	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 > >>