|
 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 | | 2013-05-28 | 1,532,800 | 45.45 | 45.95 | 45.37 | 45.80 | 00:00:00 | | 2013-05-29 | 1,565,100 | 45.46 | 45.53 | 44.94 | 45.07 | 00:00:00 | | 2013-05-30 | 1,109,700 | 45.13 | 45.87 | 45.09 | 45.78 | 00:00:00 | | 2013-05-31 | 3,218,500 | 45.58 | 45.67 | 44.88 | 44.90 | 00:00:00 | | 2013-06-03 | 1,775,900 | 44.89 | 45.23 | 44.41 | 44.91 | 00:00:00 | | 2013-06-04 | 2,073,000 | 44.90 | 44.98 | 44.00 | 44.32 | 00:00:00 | | 2013-06-05 | 1,791,300 | 44.23 | 44.45 | 43.34 | 43.37 | 00:00:00 | | 2013-06-06 | 1,638,600 | 43.31 | 44.14 | 43.03 | 44.13 | 00:00:00 | | 2013-06-07 | 1,431,900 | 44.36 | 44.71 | 44.24 | 44.53 | 00:00:00 | | 2013-06-10 | 1,323,900 | 44.58 | 44.77 | 44.33 | 44.71 | 00:00:00 | | 2013-06-11 | 1,604,300 | 44.26 | 44.95 | 44.07 | 44.58 | 00:00:00 | | 2013-06-12 | 1,449,000 | 44.57 | 44.66 | 43.81 | 43.85 | 00:00:00 | | 2013-06-13 | 961,400 | 43.85 | 44.77 | 43.60 | 44.71 | 00:00:00 | | 2013-06-14 | 1,586,700 | 44.29 | 44.47 | 43.46 | 43.64 | 00:00:00 | | 2013-06-17 | 1,731,900 | 43.98 | 44.47 | 43.69 | 44.02 | 00:00:00 | | 2013-06-18 | 1,198,700 | 44.11 | 44.33 | 43.95 | 44.33 | 00:00:00 | | 2013-06-19 | 919,900 | 44.38 | 44.52 | 43.76 | 43.77 | 00:00:00 | | 2013-06-20 | 1,497,600 | 43.43 | 43.66 | 42.55 | 42.62 | 00:00:00 | | 2013-06-21 | 1,900,500 | 42.87 | 42.90 | 42.16 | 42.64 | 00:00:00 | | 2013-06-24 | 1,949,400 | 42.37 | 42.87 | 42.09 | 42.53 | 00:00:00 | | 2013-06-25 | 1,538,400 | 42.91 | 43.07 | 42.43 | 43.01 | 00:00:00 | | 2013-06-26 | 2,113,300 | 43.41 | 43.41 | 42.77 | 42.95 | 00:00:00 | | 2013-06-27 | 2,139,400 | 43.11 | 43.15 | 42.89 | 43.01 | 00:00:00 | | 2013-06-28 | 4,006,700 | 42.68 | 43.27 | 42.68 | 42.84 | 00:00:00 | | 2013-07-01 | 1,378,600 | 43.14 | 43.65 | 43.08 | 43.41 | 00:00:00 | | 2013-07-02 | 1,873,400 | 43.45 | 43.55 | 42.73 | 42.80 | 00:00:00 | | 2013-07-03 | 1,421,000 | 42.61 | 43.31 | 42.61 | 43.05 | 00:00:00 | | 2013-07-05 | 1,156,500 | 43.42 | 43.65 | 43.13 | 43.63 | 00:00:00 | | 2013-07-08 | 1,547,000 | 44.00 | 44.71 | 43.95 | 44.63 | 00:00:00 | | 2013-07-09 | 998,800 | 44.81 | 44.93 | 44.28 | 44.43 | 00:00:00 | | 2013-07-10 | 1,220,300 | 44.37 | 44.92 | 44.37 | 44.86 | 00:00:00 | | 2013-07-11 | 1,097,900 | 45.32 | 45.43 | 45.01 | 45.35 | 00:00:00 | | 2013-07-12 | 943,500 | 45.33 | 45.43 | 44.78 | 45.06 | 00:00:00 | | 2013-07-15 | 591,500 | 44.99 | 45.28 | 44.79 | 45.05 | 00:00:00 | | 2013-07-16 | 754,600 | 45.01 | 45.19 | 44.58 | 44.70 | 00:00:00 | | 2013-07-17 | 552,300 | 44.79 | 44.94 | 44.53 | 44.73 | 00:00:00 | | 2013-07-18 | 626,000 | 44.76 | 45.07 | 44.62 | 44.71 | 00:00:00 | | 2013-07-19 | 943,200 | 44.87 | 44.87 | 44.32 | 44.37 | 00:00:00 | | 2013-07-22 | 1,227,100 | 44.35 | 44.48 | 44.23 | 44.29 | 00:00:00 | | 2013-07-23 | 1,359,500 | 44.73 | 44.76 | 44.30 | 44.54 | 00:00:00 | | 2013-07-24 | 873,500 | 44.75 | 44.83 | 44.25 | 44.32 | 00:00:00 | | 2013-07-25 | 910,700 | 44.35 | 44.64 | 44.10 | 44.55 | 00:00:00 | | 2013-07-26 | 800,000 | 44.19 | 44.35 | 43.86 | 44.35 | 00:00:00 | | 2013-07-29 | 909,800 | 44.20 | 44.41 | 44.13 | 44.28 | 00:00:00 | | 2013-07-30 | 2,601,200 | 44.50 | 44.55 | 42.82 | 43.06 | 00:00:00 | | 2013-07-31 | 2,495,200 | 42.95 | 43.35 | 42.78 | 43.16 | 00:00:00 | | 2013-08-01 | 2,093,100 | 43.35 | 44.90 | 43.26 | 44.85 | 00:00:00 | | 2013-08-02 | 1,782,500 | 44.77 | 45.42 | 44.49 | 45.33 | 00:00:00 | | 2013-08-05 | 1,929,200 | 45.21 | 45.64 | 45.11 | 45.52 | 00:00:00 | | 2013-08-06 | 1,829,100 | 45.42 | 46.26 | 45.37 | 45.94 | 00:00:00 | | 2013-08-07 | 1,789,400 | 45.84 | 46.56 | 45.66 | 46.42 | 00:00:00 | | 2013-08-08 | 1,796,200 | 46.69 | 46.98 | 46.37 | 46.53 | 00:00:00 | | 2013-08-09 | 1,129,800 | 46.46 | 47.17 | 46.46 | 46.95 | 00:00:00 | | 2013-08-12 | 2,137,200 | 46.77 | 47.73 | 46.68 | 47.41 | 00:00:00 | | 2013-08-13 | 2,824,800 | 47.26 | 47.36 | 46.50 | 46.98 | 00:00:00 | | 2013-08-14 | 988,000 | 46.87 | 47.20 | 46.85 | 46.96 | 00:00:00 | | 2013-08-15 | 1,565,400 | 46.56 | 46.60 | 45.93 | 46.02 | 00:00:00 | | 2013-08-16 | 1,612,900 | 46.00 | 46.20 | 45.91 | 46.11 | 00:00:00 | | 2013-08-19 | 840,700 | 46.00 | 46.30 | 45.79 | 45.83 | 00:00:00 | | 2013-08-20 | 1,005,600 | 45.81 | 46.05 | 45.74 | 45.82 | 00:00:00 | | 2013-08-21 | 1,002,100 | 45.69 | 45.95 | 45.30 | 45.57 | 00:00:00 | | 2013-08-22 | 649,600 | 45.70 | 45.90 | 45.56 | 45.80 | 00:00:00 | | 2013-08-23 | 1,224,900 | 45.94 | 46.16 | 45.60 | 45.71 | 00:00:00 | | 2013-08-26 | 1,338,500 | 45.67 | 45.87 | 45.38 | 45.42 | 00:00:00 | | 2013-08-27 | 1,008,500 | 45.03 | 45.16 | 44.50 | 44.52 | 00:00:00 | | 2013-08-28 | 1,085,500 | 44.55 | 44.68 | 44.31 | 44.31 | 00:00:00 | | 2013-08-29 | 694,200 | 44.20 | 44.77 | 44.06 | 44.64 | 00:00:00 | | 2013-08-30 | 1,320,900 | 44.62 | 44.83 | 44.32 | 44.46 | 00:00:00 | | 2013-09-03 | 1,235,500 | 44.91 | 45.18 | 44.30 | 44.51 | 00:00:00 | | 2013-09-04 | 1,195,800 | 44.49 | 44.73 | 44.31 | 44.52 | 00:00:00 | | 2013-09-05 | 1,117,100 | 44.53 | 44.78 | 44.41 | 44.61 | 00:00:00 | | 2013-09-06 | 1,035,800 | 44.63 | 45.36 | 44.18 | 45.11 | 00:00:00 | | 2013-09-09 | 1,606,100 | 45.41 | 45.68 | 44.72 | 44.94 | 00:00:00 | | 2013-09-10 | 1,003,000 | 45.13 | 45.92 | 45.07 | 45.91 | 00:00:00 | | 2013-09-11 | 929,900 | 45.87 | 46.09 | 45.77 | 45.84 | 00:00:00 | | 2013-09-12 | 990,300 | 45.68 | 45.88 | 45.36 | 45.72 | 00:00:00 | | 2013-09-13 | 972,600 | 45.86 | 46.04 | 45.67 | 45.96 | 00:00:00 | | 2013-09-16 | 714,200 | 46.41 | 46.75 | 46.33 | 46.59 | 00:00:00 | | 2013-09-17 | 750,900 | 46.69 | 46.95 | 46.61 | 46.85 | 00:00:00 | | 2013-09-18 | 948,600 | 46.99 | 47.15 | 46.52 | 46.91 | 00:00:00 | | 2013-09-19 | 756,800 | 46.92 | 47.30 | 46.84 | 47.13 | 00:00:00 | | 2013-09-20 | 1,323,100 | 47.16 | 47.33 | 46.81 | 46.85 | 00:00:00 | | 2013-09-23 | 528,200 | 46.65 | 46.91 | 46.35 | 46.50 | 00:00:00 | | 2013-09-24 | 914,000 | 46.55 | 47.13 | 46.47 | 46.83 | 00:00:00 | | 2013-09-25 | 944,500 | 46.82 | 47.10 | 46.41 | 46.70 | 00:00:00 | | 2013-09-26 | 1,447,900 | 46.71 | 47.00 | 46.44 | 46.63 | 00:00:00 | | 2013-09-27 | 802,600 | 46.36 | 46.63 | 46.31 | 46.54 | 00:00:00 | | 2013-09-30 | 1,070,100 | 46.26 | 46.48 | 46.00 | 46.44 | 00:00:00 | | 2013-10-01 | 1,212,700 | 46.47 | 47.00 | 46.39 | 46.88 | 00:00:00 | | 2013-10-02 | 1,198,700 | 46.68 | 47.07 | 46.55 | 47.05 | 00:00:00 | | 2013-10-03 | 1,789,200 | 46.89 | 46.92 | 45.98 | 46.07 | 00:00:00 | | 2013-10-04 | 1,469,400 | 46.09 | 46.57 | 46.02 | 46.55 | 00:00:00 | | 2013-10-07 | 837,600 | 46.17 | 46.21 | 45.90 | 45.90 | 00:00:00 | | 2013-10-08 | 1,510,900 | 45.87 | 45.99 | 45.23 | 45.24 | 00:00:00 | | 2013-10-09 | 1,699,400 | 45.29 | 45.31 | 44.46 | 44.90 | 00:00:00 | | 2013-10-10 | 1,111,300 | 45.22 | 45.93 | 45.22 | 45.93 | 00:00:00 | | 2013-10-11 | 647,700 | 45.71 | 46.23 | 45.70 | 46.17 | 00:00:00 | | 2013-10-14 | 669,900 | 46.02 | 46.39 | 45.92 | 46.28 | 00:00:00 | | 2013-10-15 | 926,400 | 46.09 | 46.20 | 45.62 | 45.63 | 00:00:00 | | 2013-10-16 | 1,017,300 | 46.01 | 46.67 | 45.91 | 46.61 | 00:00:00 | | 2013-10-17 | 1,211,500 | 46.45 | 46.66 | 46.27 | 46.66 | 00:00:00 | | 2013-10-18 | 1,330,300 | 46.86 | 47.63 | 46.60 | 47.36 | 00:00:00 | | 2013-10-21 | 646,800 | 47.40 | 47.65 | 47.23 | 47.57 | 00:00:00 | | 2013-10-22 | 791,800 | 47.62 | 48.09 | 47.60 | 47.94 | 00:00:00 | | 2013-10-23 | 964,500 | 47.72 | 47.88 | 47.39 | 47.60 | 00:00:00 | | 2013-10-24 | 817,300 | 47.62 | 47.81 | 47.40 | 47.48 | 00:00:00 | | 2013-10-25 | 915,200 | 47.52 | 47.63 | 47.31 | 47.44 | 00:00:00 | | 2013-10-28 | 1,764,400 | 47.44 | 47.50 | 46.93 | 46.94 | 00:00:00 | | 2013-10-29 | 2,137,000 | 47.30 | 49.63 | 46.99 | 49.27 | 00:00:00 | | 2013-10-30 | 1,754,000 | 49.28 | 49.50 | 48.73 | 48.79 | 00:00:00 | | 2013-10-31 | 1,170,800 | 48.71 | 49.21 | 48.46 | 48.75 | 00:00:00 | | 2013-11-01 | 1,019,200 | 48.95 | 49.02 | 48.51 | 48.55 | 00:00:00 | | 2013-11-04 | 828,200 | 48.62 | 48.72 | 48.35 | 48.54 | 00:00:00 | | 2013-11-05 | 825,000 | 48.48 | 48.61 | 48.22 | 48.48 | 00:00:00 | | 2013-11-06 | 963,300 | 48.50 | 48.64 | 48.19 | 48.50 | 00:00:00 | | 2013-11-07 | 798,000 | 48.67 | 48.74 | 47.59 | 47.65 | 00:00:00 | | 2013-11-08 | 1,740,200 | 47.50 | 48.50 | 47.40 | 48.32 | 00:00:00 | | 2013-11-11 | 1,062,800 | 48.15 | 48.49 | 48.05 | 48.19 | 00:00:00 | | 2013-11-12 | 957,500 | 48.04 | 48.84 | 47.92 | 48.71 | 00:00:00 | | 2013-11-13 | 913,700 | 48.37 | 49.46 | 48.34 | 49.45 | 00:00:00 | | 2013-11-14 | 1,537,600 | 49.37 | 50.49 | 49.26 | 50.36 | 00:00:00 | | | << < 21 22 23 24 25 26 27 28 29 30 31 32 33 34 35 36 37 > >> |
|
