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
2012-12-03	2,893,900	36.14	36.44	35.76	35.81	00:00:00
2012-12-04	2,420,500	35.88	36.35	35.88	36.22	00:00:00
2012-12-05	3,505,700	36.36	36.91	35.95	36.70	00:00:00
2012-12-06	3,427,000	36.73	37.01	36.46	36.97	00:00:00
2012-12-07	3,589,300	36.93	37.14	35.92	36.16	00:00:00
2012-12-10	3,234,700	36.16	36.65	36.06	36.44	00:00:00
2012-12-11	3,098,400	36.47	36.73	36.18	36.36	00:00:00
2012-12-12	3,152,600	36.32	36.61	36.05	36.11	00:00:00
2012-12-13	4,108,800	35.99	36.10	35.20	35.54	00:00:00
2012-12-14	3,195,900	35.60	35.70	35.40	35.48	00:00:00
2012-12-17	6,765,600	35.69	35.77	34.92	35.00	00:00:00
2012-12-18	6,847,600	34.95	35.26	34.91	35.17	00:00:00
2012-12-19	5,290,100	35.14	35.17	34.69	35.07	00:00:00
2012-12-20	5,024,400	35.00	35.71	34.74	35.46	00:00:00
2012-12-21	3,078,800	35.38	35.75	34.74	34.89	00:00:00
2012-12-24	627,800	34.94	35.11	34.71	34.95	00:00:00
2012-12-26	1,158,600	34.93	34.98	34.31	34.35	00:00:00
2012-12-27	2,009,700	34.27	34.69	34.02	34.58	00:00:00
2012-12-28	1,250,500	34.32	34.69	34.26	34.26	00:00:00
2012-12-31	2,132,800	34.20	34.83	33.99	34.81	00:00:00
2013-01-02	2,879,900	35.17	35.84	35.13	35.82	00:00:00
2013-01-03	1,634,300	35.86	35.92	35.52	35.57	00:00:00
2013-01-04	1,519,700	35.67	36.02	35.51	35.98	00:00:00
2013-01-07	1,510,200	35.75	35.95	35.48	35.80	00:00:00
2013-01-08	1,156,100	35.68	35.77	35.51	35.68	00:00:00
2013-01-09	1,275,400	35.82	36.05	35.67	36.02	00:00:00
2013-01-10	2,171,800	36.11	36.54	35.84	36.54	00:00:00
2013-01-11	2,055,400	36.63	37.36	36.56	37.00	00:00:00
2013-01-14	1,832,100	36.88	37.29	36.78	37.19	00:00:00
2013-01-15	2,906,600	36.88	36.91	36.18	36.76	00:00:00
2013-01-16	2,182,100	36.63	37.03	36.54	37.00	00:00:00
2013-01-17	2,086,500	37.09	37.25	36.95	37.05	00:00:00
2013-01-18	1,935,800	37.18	37.24	36.82	37.06	00:00:00
2013-01-22	2,578,900	37.00	37.77	36.94	37.68	00:00:00
2013-01-23	3,572,300	37.78	37.93	37.54	37.71	00:00:00
2013-01-24	1,352,500	37.72	37.82	37.19	37.23	00:00:00
2013-01-25	1,239,300	37.28	37.39	37.09	37.20	00:00:00
2013-01-28	1,368,900	37.19	37.31	36.77	36.84	00:00:00
2013-01-29	1,267,700	36.80	36.96	36.47	36.90	00:00:00
2013-01-30	1,730,800	36.90	37.22	36.79	37.17	00:00:00
2013-01-31	1,250,600	37.22	37.35	36.79	37.11	00:00:00
2013-02-01	1,512,300	37.31	37.75	37.27	37.66	00:00:00
2013-02-04	1,547,400	37.42	37.66	36.94	36.96	00:00:00
2013-02-05	1,199,000	37.18	37.49	37.09	37.28	00:00:00
2013-02-06	1,650,800	37.16	37.51	36.97	37.40	00:00:00
2013-02-07	1,560,600	37.31	37.40	36.96	37.08	00:00:00
2013-02-08	1,285,800	37.21	37.62	37.15	37.62	00:00:00
2013-02-11	1,134,700	37.53	37.72	37.34	37.56	00:00:00
2013-02-12	3,131,100	36.04	37.10	35.21	36.50	00:00:00
2013-02-13	2,232,600	36.63	37.49	36.60	37.20	00:00:00
2013-02-14	2,472,000	37.06	37.07	36.56	36.98	00:00:00
2013-02-15	2,522,400	36.90	36.94	36.40	36.49	00:00:00
2013-02-19	2,953,600	36.50	36.99	36.36	36.99	00:00:00
2013-02-20	2,389,600	36.97	37.49	36.92	37.26	00:00:00
2013-02-21	2,740,900	37.13	37.24	36.31	36.55	00:00:00
2013-02-22	2,180,700	36.56	37.02	36.01	37.00	00:00:00
2013-02-25	2,393,800	37.07	37.35	36.72	36.72	00:00:00
2013-02-26	1,937,300	36.83	37.15	36.59	37.04	00:00:00
2013-02-27	2,099,300	37.10	37.87	36.99	37.70	00:00:00
2013-02-28	1,848,100	37.70	37.86	37.46	37.65	00:00:00
2013-03-01	1,426,400	37.46	37.73	36.87	37.66	00:00:00
2013-03-04	1,044,200	37.55	37.77	37.34	37.77	00:00:00
2013-03-05	2,044,200	37.89	38.28	37.82	38.28	00:00:00
2013-03-06	1,231,200	38.39	38.44	38.14	38.41	00:00:00
2013-03-07	6,178,400	37.50	37.93	37.05	37.53	00:00:00
2013-03-08	4,262,900	37.72	38.16	37.52	37.91	00:00:00
2013-03-11	3,797,500	37.91	38.47	37.69	38.45	00:00:00
2013-03-12	2,050,500	38.29	38.64	38.14	38.48	00:00:00
2013-03-13	1,459,400	38.35	38.58	38.16	38.51	00:00:00
2013-03-14	1,724,500	38.57	38.67	38.43	38.57	00:00:00
2013-03-15	10,380,900	38.49	38.84	38.14	38.30	00:00:00
2013-03-18	2,464,100	37.94	38.26	37.61	37.70	00:00:00
2013-03-19	2,090,000	37.85	38.10	37.61	38.00	00:00:00
2013-03-20	1,556,100	38.31	38.51	38.10	38.44	00:00:00
2013-03-21	1,930,700	38.17	38.52	38.17	38.43	00:00:00
2013-03-22	1,016,100	38.50	38.63	38.20	38.57	00:00:00
2013-03-25	1,119,800	38.75	39.14	38.38	38.49	00:00:00
2013-03-26	1,882,800	38.66	39.03	38.58	39.02	00:00:00
2013-03-27	1,148,500	38.70	39.16	38.70	39.02	00:00:00
2013-03-28	1,972,200	39.09	39.66	38.97	39.62	00:00:00
2013-04-01	4,006,800	39.71	39.88	39.50	39.70	00:00:00
2013-04-02	3,014,700	39.76	39.99	39.70	39.98	00:00:00
2013-04-03	4,949,100	40.05	40.29	39.69	39.90	00:00:00
2013-04-04	1,895,000	39.89	40.00	39.58	39.73	00:00:00
2013-04-05	2,039,800	39.34	39.43	38.85	39.05	00:00:00
2013-04-08	1,155,400	38.99	39.16	38.88	39.16	00:00:00
2013-04-09	1,520,500	39.27	39.27	38.91	39.09	00:00:00
2013-04-10	2,642,600	39.25	40.05	39.15	40.04	00:00:00
2013-04-11	3,823,600	40.12	41.02	39.94	41.00	00:00:00
2013-04-12	1,944,500	40.44	40.77	40.26	40.75	00:00:00
2013-04-15	2,922,900	40.58	40.59	40.11	40.12	00:00:00
2013-04-16	1,801,200	40.35	40.69	39.96	40.65	00:00:00
2013-04-17	1,465,200	40.43	40.43	39.67	40.11	00:00:00
2013-04-18	1,558,800	40.16	40.28	39.71	40.25	00:00:00
2013-04-19	1,953,700	40.48	40.94	40.27	40.81	00:00:00
2013-04-22	1,283,000	40.86	41.06	40.32	40.60	00:00:00
2013-04-23	1,467,600	40.78	41.07	40.55	40.96	00:00:00
2013-04-24	1,398,100	41.00	41.14	40.78	40.93	00:00:00
2013-04-25	1,232,300	41.08	41.25	40.96	41.06	00:00:00
2013-04-26	2,152,500	40.99	41.06	40.72	40.79	00:00:00
2013-04-29	3,682,700	40.84	40.89	40.47	40.67	00:00:00
2013-04-30	3,956,500	42.00	42.30	40.56	42.05	00:00:00
2013-05-01	2,415,100	41.93	42.44	41.84	42.10	00:00:00
2013-05-02	1,842,000	42.09	42.45	42.07	42.33	00:00:00
2013-05-03	1,546,500	42.50	42.95	42.43	42.72	00:00:00
2013-05-06	1,011,000	42.81	42.81	42.42	42.54	00:00:00
2013-05-07	1,149,200	42.55	42.72	42.33	42.63	00:00:00
2013-05-08	2,633,100	42.63	43.69	42.52	43.57	00:00:00
2013-05-09	1,903,800	43.43	44.00	43.37	43.79	00:00:00
2013-05-10	1,146,800	43.81	44.00	43.59	43.79	00:00:00
2013-05-13	1,522,500	43.65	43.79	43.57	43.72	00:00:00
2013-05-14	2,316,300	43.74	44.02	43.65	43.97	00:00:00
2013-05-15	1,485,000	43.91	44.36	43.90	44.32	00:00:00
2013-05-16	1,586,300	44.30	44.77	44.29	44.51	00:00:00
2013-05-17	1,475,900	44.54	45.11	44.51	45.08	00:00:00
2013-05-20	1,790,400	45.05	45.30	44.92	45.26	00:00:00
2013-05-21	1,347,000	45.29	45.82	45.20	45.29	00:00:00
2013-05-22	2,104,600	45.34	45.75	44.98	45.18	00:00:00
2013-05-23	1,642,300	44.91	45.36	44.85	45.24	00:00:00
2013-05-24	1,090,700	44.99	45.25	44.56	45.16	00:00:00
2013-05-28	1,532,800	45.45	45.95	45.37	45.80	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 > >>