|
 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 | | 2013-11-14 | 1,537,600 | 49.37 | 50.49 | 49.26 | 50.36 | 00:00:00 | | 2013-11-15 | 1,759,100 | 50.16 | 50.97 | 50.05 | 50.94 | 00:00:00 | | 2013-11-18 | 996,700 | 51.04 | 51.11 | 50.49 | 50.59 | 00:00:00 | | 2013-11-19 | 1,220,100 | 50.60 | 51.49 | 50.44 | 50.63 | 00:00:00 | | 2013-11-20 | 1,004,500 | 51.05 | 51.06 | 50.55 | 50.67 | 00:00:00 | | 2013-11-21 | 1,174,500 | 50.77 | 51.01 | 50.58 | 50.98 | 00:00:00 | | 2013-11-22 | 1,464,700 | 50.91 | 51.01 | 50.57 | 50.98 | 00:00:00 | | 2013-11-25 | 839,400 | 51.18 | 51.31 | 50.53 | 50.80 | 00:00:00 | | 2013-11-26 | 2,198,200 | 50.89 | 51.01 | 50.24 | 50.83 | 00:00:00 | | 2013-11-27 | 787,900 | 50.92 | 51.00 | 50.57 | 50.84 | 00:00:00 | | 2013-11-29 | 657,300 | 50.81 | 50.97 | 50.61 | 50.68 | 00:00:00 | | 2013-12-02 | 1,469,200 | 50.80 | 50.90 | 50.54 | 50.60 | 00:00:00 | | 2013-12-03 | 1,967,400 | 50.49 | 51.14 | 50.36 | 50.68 | 00:00:00 | | 2013-12-04 | 1,146,500 | 50.39 | 50.76 | 50.01 | 50.45 | 00:00:00 | | 2013-12-05 | 1,097,200 | 50.34 | 50.49 | 49.74 | 49.80 | 00:00:00 | | 2013-12-06 | 832,900 | 50.23 | 51.05 | 50.19 | 50.88 | 00:00:00 | | 2013-12-09 | 1,021,000 | 51.01 | 51.35 | 50.68 | 50.86 | 00:00:00 | | 2013-12-10 | 1,616,000 | 50.70 | 51.27 | 50.61 | 51.24 | 00:00:00 | | 2013-12-11 | 1,267,100 | 51.25 | 51.33 | 50.37 | 50.50 | 00:00:00 | | 2013-12-12 | 878,800 | 50.23 | 50.66 | 50.10 | 50.50 | 00:00:00 | | 2013-12-13 | 834,000 | 50.64 | 51.02 | 50.55 | 50.78 | 00:00:00 | | 2013-12-16 | 632,700 | 50.99 | 51.36 | 50.96 | 51.27 | 00:00:00 | | 2013-12-17 | 922,600 | 51.37 | 51.37 | 50.80 | 51.05 | 00:00:00 | | 2013-12-18 | 993,800 | 51.28 | 52.33 | 50.76 | 52.30 | 00:00:00 | | 2013-12-19 | 869,400 | 52.31 | 52.48 | 52.03 | 52.19 | 00:00:00 | | 2013-12-20 | 1,555,100 | 52.48 | 52.67 | 52.07 | 52.66 | 00:00:00 | | 2013-12-23 | 903,600 | 52.80 | 52.87 | 52.37 | 52.49 | 00:00:00 | | 2013-12-24 | 766,400 | 52.43 | 52.59 | 52.32 | 52.47 | 00:00:00 | | 2013-12-26 | 1,146,200 | 52.77 | 52.77 | 52.37 | 52.66 | 00:00:00 | | 2013-12-27 | 518,400 | 52.89 | 53.07 | 52.65 | 52.75 | 00:00:00 | | 2013-12-30 | 795,800 | 52.87 | 53.38 | 52.85 | 53.29 | 00:00:00 | | 2013-12-31 | 713,300 | 53.36 | 53.73 | 53.36 | 53.68 | 00:00:00 | | 2014-01-02 | 986,800 | 53.40 | 53.55 | 52.79 | 53.00 | 00:00:00 | | 2014-01-03 | 969,300 | 53.01 | 53.61 | 52.87 | 53.15 | 00:00:00 | | 2014-01-06 | 790,700 | 53.23 | 53.43 | 52.78 | 52.85 | 00:00:00 | | 2014-01-07 | 855,700 | 52.91 | 53.11 | 52.78 | 52.95 | 00:00:00 | | 2014-01-08 | 1,771,800 | 53.02 | 53.14 | 52.84 | 53.00 | 00:00:00 | | 2014-01-09 | 621,900 | 53.10 | 53.25 | 52.91 | 53.02 | 00:00:00 | | 2014-01-10 | 697,100 | 53.17 | 53.23 | 52.70 | 53.00 | 00:00:00 | | 2014-01-13 | 1,213,400 | 52.82 | 53.08 | 51.93 | 52.04 | 00:00:00 | | 2014-01-14 | 2,001,100 | 52.23 | 52.87 | 52.04 | 52.44 | 00:00:00 | | 2014-01-15 | 2,230,100 | 52.54 | 52.75 | 52.28 | 52.40 | 00:00:00 | | 2014-01-16 | 1,403,400 | 52.36 | 52.67 | 52.23 | 52.54 | 00:00:00 | | 2014-01-17 | 1,426,900 | 52.61 | 52.82 | 52.35 | 52.74 | 00:00:00 | | 2014-01-21 | 2,048,600 | 53.00 | 53.31 | 52.66 | 53.25 | 00:00:00 | | 2014-01-22 | 1,780,100 | 53.20 | 53.55 | 53.16 | 53.50 | 00:00:00 | | 2014-01-23 | 2,692,000 | 53.00 | 53.50 | 52.75 | 53.25 | 00:00:00 | | 2014-01-24 | 2,755,800 | 52.70 | 52.84 | 50.70 | 50.84 | 00:00:00 | | 2014-01-27 | 2,005,600 | 51.00 | 51.00 | 50.35 | 50.38 | 00:00:00 | | 2014-01-28 | 863,600 | 50.37 | 51.02 | 50.20 | 50.96 | 00:00:00 | | 2014-01-29 | 2,440,600 | 50.49 | 51.62 | 50.48 | 51.01 | 00:00:00 | | 2014-01-30 | 1,012,300 | 51.59 | 52.02 | 51.43 | 51.72 | 00:00:00 | | 2014-01-31 | 2,405,000 | 51.04 | 51.09 | 50.48 | 50.70 | 00:00:00 | | 2014-02-03 | 1,988,400 | 50.73 | 50.85 | 48.86 | 48.87 | 00:00:00 | | 2014-02-04 | 2,950,600 | 49.29 | 51.33 | 48.17 | 50.95 | 00:00:00 | | 2014-02-05 | 3,040,500 | 50.95 | 51.80 | 50.53 | 51.38 | 00:00:00 | | 2014-02-06 | 2,250,000 | 51.49 | 52.48 | 51.35 | 52.48 | 00:00:00 | | 2014-02-07 | 3,200,700 | 52.84 | 53.74 | 52.71 | 53.71 | 00:00:00 | | 2014-02-10 | 1,619,900 | 53.58 | 53.68 | 52.60 | 53.03 | 00:00:00 | | 2014-02-11 | 1,699,700 | 53.16 | 53.40 | 52.63 | 53.12 | 00:00:00 | | 2014-02-12 | 1,748,300 | 53.25 | 53.60 | 53.16 | 53.55 | 00:00:00 | | 2014-02-13 | 979,500 | 53.32 | 54.07 | 53.32 | 54.07 | 00:00:00 | | 2014-02-14 | 908,300 | 53.86 | 54.18 | 53.58 | 53.86 | 00:00:00 | | 2014-02-18 | 925,700 | 53.90 | 54.37 | 53.69 | 54.31 | 00:00:00 | | 2014-02-19 | 778,200 | 54.10 | 54.76 | 53.89 | 53.92 | 00:00:00 | | 2014-02-20 | 835,100 | 54.02 | 54.64 | 53.91 | 54.27 | 00:00:00 | | 2014-02-21 | 807,200 | 54.51 | 54.71 | 54.34 | 54.34 | 00:00:00 | | 2014-02-24 | 1,004,200 | 54.33 | 55.32 | 54.33 | 54.90 | 00:00:00 | | 2014-02-25 | 859,000 | 54.84 | 55.17 | 54.62 | 54.95 | 00:00:00 | | 2014-02-26 | 952,700 | 55.08 | 55.43 | 54.86 | 55.16 | 00:00:00 | | 2014-02-27 | 1,341,800 | 54.96 | 56.04 | 54.96 | 56.02 | 00:00:00 | | 2014-02-28 | 1,319,700 | 55.95 | 56.20 | 55.31 | 55.61 | 00:00:00 | | 2014-03-03 | 840,700 | 55.00 | 55.50 | 54.57 | 55.23 | 00:00:00 | | 2014-03-04 | 1,201,500 | 55.98 | 56.68 | 55.87 | 56.55 | 00:00:00 | | 2014-03-05 | 1,461,900 | 56.63 | 56.63 | 55.48 | 55.53 | 00:00:00 | | 2014-03-06 | 1,324,100 | 55.60 | 55.98 | 55.42 | 55.65 | 00:00:00 | | 2014-03-07 | 992,500 | 55.91 | 55.98 | 55.35 | 55.47 | 00:00:00 | | 2014-03-10 | 779,200 | 55.42 | 55.44 | 55.00 | 55.15 | 00:00:00 | | 2014-03-11 | 1,191,000 | 55.23 | 55.51 | 54.85 | 54.96 | 00:00:00 | | 2014-03-12 | 1,170,400 | 54.76 | 54.83 | 54.46 | 54.75 | 00:00:00 | | 2014-03-13 | 1,600,800 | 54.80 | 54.89 | 53.33 | 53.33 | 00:00:00 | | 2014-03-14 | 1,787,500 | 53.26 | 53.47 | 52.70 | 52.75 | 00:00:00 | | 2014-03-17 | 1,456,500 | 53.08 | 53.58 | 53.08 | 53.45 | 00:00:00 | | 2014-03-18 | 923,500 | 53.45 | 54.23 | 53.43 | 54.18 | 00:00:00 | | 2014-03-19 | 902,000 | 54.30 | 54.50 | 53.53 | 53.88 | 00:00:00 | | 2014-03-20 | 986,400 | 53.85 | 54.42 | 53.75 | 54.29 | 00:00:00 | | 2014-03-21 | 2,529,300 | 54.82 | 55.07 | 53.91 | 54.17 | 00:00:00 | | 2014-03-24 | 911,400 | 54.31 | 54.52 | 53.05 | 53.15 | 00:00:00 | | 2014-03-25 | 1,025,200 | 53.51 | 53.58 | 52.81 | 53.07 | 00:00:00 | | 2014-03-26 | 1,057,700 | 53.29 | 53.44 | 52.47 | 52.51 | 00:00:00 | | 2014-03-27 | 1,454,600 | 52.29 | 52.62 | 52.00 | 52.33 | 00:00:00 | | 2014-03-28 | 1,124,600 | 52.45 | 53.18 | 52.24 | 52.89 | 00:00:00 | | 2014-03-31 | 1,947,500 | 53.19 | 53.85 | 53.18 | 53.45 | 00:00:00 | | 2014-04-01 | 1,041,600 | 53.57 | 53.96 | 53.36 | 53.92 | 00:00:00 | | 2014-04-02 | 1,206,600 | 53.91 | 54.34 | 53.74 | 54.16 | 00:00:00 | | 2014-04-03 | 1,064,100 | 54.23 | 54.35 | 54.02 | 54.16 | 00:00:00 | | 2014-04-04 | 1,266,000 | 54.57 | 54.59 | 53.06 | 53.17 | 00:00:00 | | 2014-04-07 | 3,280,700 | 53.02 | 53.26 | 52.23 | 52.91 | 00:00:00 | | 2014-04-08 | 1,267,700 | 52.89 | 52.94 | 52.36 | 52.68 | 00:00:00 | | 2014-04-09 | 1,094,200 | 52.92 | 53.05 | 52.37 | 53.01 | 00:00:00 | | 2014-04-10 | 877,600 | 53.09 | 53.16 | 51.81 | 51.81 | 00:00:00 | | 2014-04-11 | 1,474,200 | 51.43 | 51.92 | 50.99 | 51.28 | 00:00:00 | | 2014-04-14 | 1,220,300 | 51.65 | 51.80 | 51.17 | 51.68 | 00:00:00 | | 2014-04-15 | 1,968,700 | 51.93 | 52.45 | 51.59 | 52.15 | 00:00:00 | | 2014-04-16 | 1,299,200 | 52.59 | 52.87 | 52.37 | 52.50 | 00:00:00 | | 2014-04-17 | 1,408,800 | 52.21 | 52.97 | 52.08 | 52.68 | 00:00:00 | | 2014-04-21 | 702,100 | 52.90 | 52.98 | 52.17 | 52.51 | 00:00:00 | | 2014-04-22 | 1,011,100 | 52.47 | 52.70 | 52.27 | 52.51 | 00:00:00 | | 2014-04-23 | 2,126,100 | 52.51 | 53.45 | 52.51 | 53.30 | 00:00:00 | | 2014-04-24 | 1,598,500 | 53.49 | 53.49 | 52.40 | 52.55 | 00:00:00 | | 2014-04-25 | 758,200 | 52.26 | 52.28 | 51.76 | 51.80 | 00:00:00 | | 2014-04-28 | 962,300 | 52.18 | 52.61 | 51.37 | 51.90 | 00:00:00 | | 2014-04-29 | 1,579,000 | 52.23 | 52.81 | 51.98 | 52.80 | 00:00:00 | | 2014-04-30 | 1,904,700 | 52.91 | 53.60 | 52.57 | 53.43 | 00:00:00 | | 2014-05-01 | 1,843,700 | 53.51 | 53.79 | 52.13 | 53.61 | 00:00:00 | | 2014-05-02 | 1,565,700 | 53.78 | 54.51 | 53.68 | 54.36 | 00:00:00 | | 2014-05-05 | 1,192,600 | 54.13 | 54.77 | 53.93 | 54.49 | 00:00:00 | | 2014-05-06 | 1,259,000 | 54.38 | 54.39 | 53.67 | 53.71 | 00:00:00 | | 2014-05-07 | 1,289,200 | 53.96 | 54.04 | 53.39 | 53.72 | 00:00:00 | | 2014-05-08 | 1,254,600 | 53.58 | 54.02 | 53.34 | 53.48 | 00:00:00 | | 2014-05-09 | 1,405,100 | 53.63 | 53.82 | 53.32 | 53.75 | 00:00:00 | | | << < 21 22 23 24 25 26 27 28 29 30 31 32 33 34 35 36 37 > >> |
|
