|
 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 | | 2014-05-09 | 1,405,100 | 53.63 | 53.82 | 53.32 | 53.75 | 00:00:00 | | 2014-05-12 | 2,331,200 | 53.92 | 54.97 | 53.89 | 54.91 | 00:00:00 | | 2014-05-13 | 994,900 | 54.92 | 54.92 | 54.64 | 54.67 | 00:00:00 | | 2014-05-14 | 766,000 | 54.60 | 54.74 | 54.25 | 54.29 | 00:00:00 | | 2014-05-15 | 1,057,700 | 54.24 | 54.24 | 53.63 | 53.80 | 00:00:00 | | 2014-05-16 | 2,583,400 | 53.72 | 53.93 | 53.16 | 53.40 | 00:00:00 | | 2014-05-19 | 2,318,800 | 53.22 | 53.86 | 53.07 | 53.78 | 00:00:00 | | 2014-05-20 | 923,800 | 53.87 | 53.95 | 53.20 | 53.24 | 00:00:00 | | 2014-05-21 | 829,000 | 53.32 | 53.50 | 53.13 | 53.23 | 00:00:00 | | 2014-05-22 | 761,900 | 53.26 | 53.28 | 53.05 | 53.13 | 00:00:00 | | 2014-05-23 | 663,500 | 53.22 | 53.53 | 53.08 | 53.38 | 00:00:00 | | 2014-05-27 | 830,900 | 53.63 | 53.93 | 53.37 | 53.64 | 00:00:00 | | 2014-05-28 | 1,179,700 | 53.73 | 54.19 | 53.53 | 53.94 | 00:00:00 | | 2014-05-29 | 1,162,100 | 54.25 | 54.25 | 53.94 | 54.06 | 00:00:00 | | 2014-05-30 | 824,000 | 54.03 | 54.21 | 53.92 | 54.15 | 00:00:00 | | 2014-06-02 | 846,300 | 54.11 | 54.34 | 53.77 | 54.15 | 00:00:00 | | 2014-06-03 | 502,900 | 53.87 | 54.19 | 53.85 | 54.00 | 00:00:00 | | 2014-06-04 | 1,029,200 | 53.93 | 54.22 | 53.73 | 54.19 | 00:00:00 | | 2014-06-05 | 842,700 | 54.14 | 54.56 | 53.94 | 54.55 | 00:00:00 | | 2014-06-06 | 891,200 | 54.55 | 55.14 | 54.52 | 55.07 | 00:00:00 | | 2014-06-09 | 683,500 | 55.06 | 55.43 | 54.97 | 55.15 | 00:00:00 | | 2014-06-10 | 660,600 | 55.16 | 55.24 | 54.97 | 55.12 | 00:00:00 | | 2014-06-11 | 594,800 | 54.97 | 54.97 | 54.40 | 54.43 | 00:00:00 | | 2014-06-12 | 685,500 | 54.20 | 54.20 | 53.42 | 53.66 | 00:00:00 | | 2014-06-13 | 697,600 | 53.64 | 54.00 | 53.62 | 53.85 | 00:00:00 | | 2014-06-16 | 678,800 | 53.71 | 53.86 | 53.45 | 53.66 | 00:00:00 | | 2014-06-17 | 1,090,000 | 53.61 | 54.26 | 53.60 | 54.08 | 00:00:00 | | 2014-06-18 | 935,700 | 53.98 | 54.13 | 53.66 | 53.96 | 00:00:00 | | 2014-06-19 | 1,363,500 | 54.02 | 54.33 | 53.91 | 54.20 | 00:00:00 | | 2014-06-20 | 2,063,700 | 54.25 | 54.81 | 54.21 | 54.44 | 00:00:00 | | 2014-06-23 | 855,000 | 54.43 | 54.67 | 54.22 | 54.60 | 00:00:00 | | 2014-06-24 | 1,105,300 | 54.46 | 54.86 | 54.44 | 54.56 | 00:00:00 | | 2014-06-25 | 1,682,700 | 54.40 | 55.40 | 54.33 | 55.29 | 00:00:00 | | 2014-06-26 | 2,085,000 | 55.23 | 55.25 | 54.30 | 54.67 | 00:00:00 | | 2014-06-27 | 1,394,400 | 54.51 | 54.90 | 54.39 | 54.81 | 00:00:00 | | 2014-06-30 | 1,105,000 | 54.73 | 54.89 | 54.24 | 54.74 | 00:00:00 | | 2014-07-01 | 1,169,100 | 54.89 | 55.43 | 54.81 | 54.92 | 00:00:00 | | 2014-07-02 | 730,400 | 54.80 | 55.15 | 54.72 | 54.93 | 00:00:00 | | 2014-07-03 | 542,500 | 55.01 | 55.50 | 54.91 | 55.44 | 00:00:00 | | 2014-07-07 | 527,600 | 55.19 | 55.41 | 55.04 | 55.22 | 00:00:00 | | 2014-07-08 | 934,800 | 55.24 | 55.32 | 54.79 | 55.10 | 00:00:00 | | 2014-07-09 | 736,500 | 55.24 | 55.30 | 55.00 | 55.21 | 00:00:00 | | 2014-07-10 | 1,126,400 | 54.71 | 55.54 | 54.66 | 55.10 | 00:00:00 | | 2014-07-11 | 1,091,200 | 55.17 | 55.63 | 54.89 | 55.59 | 00:00:00 | | 2014-07-14 | 1,235,400 | 55.76 | 56.17 | 55.63 | 56.15 | 00:00:00 | | 2014-07-15 | 1,470,400 | 56.14 | 56.57 | 56.05 | 56.52 | 00:00:00 | | 2014-07-16 | 2,122,800 | 56.65 | 56.86 | 56.39 | 56.77 | 00:00:00 | | 2014-07-17 | 1,542,600 | 56.50 | 56.88 | 56.21 | 56.22 | 00:00:00 | | 2014-07-18 | 1,035,600 | 56.33 | 56.95 | 56.18 | 56.91 | 00:00:00 | | 2014-07-21 | 578,800 | 56.67 | 56.79 | 56.43 | 56.53 | 00:00:00 | | 2014-07-22 | 946,300 | 56.73 | 56.98 | 56.63 | 56.90 | 00:00:00 | | 2014-07-23 | 605,800 | 56.84 | 56.88 | 56.52 | 56.58 | 00:00:00 | | 2014-07-24 | 1,019,200 | 56.73 | 56.75 | 56.44 | 56.58 | 00:00:00 | | 2014-07-25 | 1,027,000 | 56.29 | 56.75 | 56.29 | 56.59 | 00:00:00 | | 2014-07-28 | 1,298,300 | 56.50 | 56.70 | 56.01 | 56.56 | 00:00:00 | | 2014-07-29 | 2,102,800 | 56.89 | 56.94 | 55.56 | 56.35 | 00:00:00 | | 2014-07-30 | 1,742,400 | 56.47 | 57.07 | 56.33 | 57.02 | 00:00:00 | | 2014-07-31 | 1,883,300 | 56.56 | 56.78 | 56.31 | 56.40 | 00:00:00 | | 2014-08-01 | 1,192,400 | 56.11 | 56.54 | 56.08 | 56.10 | 00:00:00 | | 2014-08-04 | 1,274,000 | 56.22 | 56.30 | 55.70 | 55.94 | 00:00:00 | | 2014-08-05 | 1,134,700 | 55.80 | 56.18 | 55.33 | 55.42 | 00:00:00 | | 2014-08-06 | 1,135,200 | 55.39 | 55.63 | 54.97 | 55.02 | 00:00:00 | | 2014-08-07 | 1,418,400 | 55.17 | 55.67 | 54.79 | 54.86 | 00:00:00 | | 2014-08-08 | 1,350,400 | 54.98 | 55.28 | 54.89 | 55.20 | 00:00:00 | | 2014-08-11 | 1,088,900 | 55.45 | 55.92 | 55.34 | 55.39 | 00:00:00 | | 2014-08-12 | 1,048,100 | 55.27 | 55.62 | 55.13 | 55.25 | 00:00:00 | | 2014-08-13 | 1,282,100 | 55.54 | 55.99 | 55.49 | 55.90 | 00:00:00 | | 2014-08-14 | 1,081,700 | 56.01 | 56.16 | 55.85 | 55.92 | 00:00:00 | | 2014-08-15 | 1,937,400 | 56.13 | 56.36 | 55.43 | 55.80 | 00:00:00 | | 2014-08-18 | 1,649,700 | 56.11 | 56.83 | 56.10 | 56.68 | 00:00:00 | | 2014-08-19 | 1,714,100 | 56.72 | 57.31 | 56.71 | 56.91 | 00:00:00 | | 2014-08-20 | 1,285,000 | 56.94 | 57.22 | 56.76 | 57.19 | 00:00:00 | | 2014-08-21 | 948,100 | 57.20 | 57.64 | 56.97 | 57.32 | 00:00:00 | | 2014-08-22 | 624,300 | 57.19 | 57.33 | 56.90 | 57.14 | 00:00:00 | | 2014-08-25 | 1,446,900 | 57.35 | 57.65 | 57.17 | 57.49 | 00:00:00 | | 2014-08-26 | 583,700 | 57.50 | 57.64 | 57.27 | 57.30 | 00:00:00 | | 2014-08-27 | 627,700 | 57.25 | 57.34 | 56.83 | 56.98 | 00:00:00 | | 2014-08-28 | 641,100 | 56.80 | 57.01 | 56.68 | 56.71 | 00:00:00 | | 2014-08-29 | 654,800 | 56.60 | 56.86 | 56.42 | 56.75 | 00:00:00 | | 2014-09-02 | 884,500 | 56.91 | 57.30 | 56.69 | 57.06 | 00:00:00 | | 2014-09-03 | 691,800 | 57.15 | 57.36 | 57.00 | 57.27 | 00:00:00 | | 2014-09-04 | 1,440,900 | 57.50 | 58.14 | 57.36 | 57.82 | 00:00:00 | | 2014-09-05 | 1,370,800 | 57.76 | 58.55 | 57.75 | 58.51 | 00:00:00 | | 2014-09-08 | 1,540,100 | 58.50 | 58.86 | 58.23 | 58.35 | 00:00:00 | | 2014-09-09 | 1,536,100 | 58.24 | 58.36 | 57.59 | 57.66 | 00:00:00 | | 2014-09-10 | 1,047,000 | 57.58 | 58.16 | 57.55 | 58.05 | 00:00:00 | | 2014-09-11 | 1,605,300 | 57.76 | 57.89 | 57.36 | 57.49 | 00:00:00 | | 2014-09-12 | 1,084,400 | 57.44 | 57.50 | 56.76 | 57.02 | 00:00:00 | | 2014-09-15 | 791,600 | 57.06 | 57.15 | 56.74 | 56.90 | 00:00:00 | | 2014-09-16 | 1,078,100 | 56.76 | 57.16 | 56.49 | 56.99 | 00:00:00 | | 2014-09-17 | 1,015,600 | 57.02 | 57.27 | 56.72 | 56.89 | 00:00:00 | | 2014-09-18 | 1,132,700 | 56.97 | 57.23 | 56.93 | 56.95 | 00:00:00 | | 2014-09-19 | 2,767,900 | 57.23 | 57.47 | 57.12 | 57.26 | 00:00:00 | | 2014-09-22 | 1,262,900 | 57.13 | 57.31 | 56.80 | 57.15 | 00:00:00 | | 2014-09-23 | 1,207,412 | 57.02 | 57.34 | 56.90 | 56.90 | 00:00:00 | | 2014-09-24 | 1,182,759 | 56.87 | 57.76 | 56.68 | 57.63 | 00:00:00 | | 2014-09-25 | 1,568,763 | 57.46 | 57.56 | 56.52 | 56.53 | 00:00:00 | | 2014-09-26 | 907,850 | 56.55 | 56.82 | 56.37 | 56.67 | 00:00:00 | | 2014-09-29 | 1,012,446 | 55.94 | 56.67 | 55.73 | 56.49 | 00:00:00 | | 2014-09-30 | 906,169 | 56.46 | 56.67 | 56.19 | 56.30 | 00:00:00 | | 2014-10-01 | 876,296 | 56.11 | 56.23 | 55.62 | 55.70 | 00:00:00 | | 2014-10-02 | 971,925 | 55.81 | 56.00 | 55.26 | 55.63 | 00:00:00 | | 2014-10-03 | 2,191,491 | 55.81 | 56.69 | 55.81 | 56.49 | 00:00:00 | | 2014-10-06 | 962,355 | 56.66 | 56.80 | 56.36 | 56.48 | 00:00:00 | | 2014-10-07 | 1,460,978 | 56.03 | 56.11 | 55.21 | 55.22 | 00:00:00 | | 2014-10-08 | 1,834,100 | 55.17 | 56.59 | 55.17 | 56.51 | 00:00:00 | | 2014-10-09 | 950,000 | 56.44 | 56.47 | 55.05 | 55.09 | 00:00:00 | | 2014-10-10 | 1,259,937 | 55.13 | 55.51 | 54.28 | 54.29 | 00:00:00 | | 2014-10-13 | 1,282,500 | 54.36 | 54.36 | 53.18 | 53.23 | 00:00:00 | | 2014-10-14 | 1,658,300 | 53.47 | 53.66 | 53.21 | 53.31 | 00:00:00 | | 2014-10-15 | 1,606,900 | 52.56 | 52.81 | 51.38 | 52.40 | 00:00:00 | | 2014-10-16 | 1,008,800 | 51.54 | 52.54 | 51.44 | 52.38 | 00:00:00 | | 2014-10-17 | 1,566,200 | 52.97 | 53.70 | 52.68 | 53.41 | 00:00:00 | | 2014-10-20 | 1,068,200 | 53.03 | 53.77 | 53.03 | 53.74 | 00:00:00 | | 2014-10-21 | 1,565,015 | 53.99 | 54.82 | 53.87 | 54.70 | 00:00:00 | | 2014-10-22 | 1,208,874 | 54.70 | 55.19 | 54.44 | 54.46 | 00:00:00 | | 2014-10-23 | 1,184,700 | 55.18 | 55.43 | 54.94 | 55.24 | 00:00:00 | | 2014-10-24 | 906,300 | 55.23 | 55.90 | 55.09 | 55.77 | 00:00:00 | | 2014-10-27 | 923,400 | 55.69 | 55.80 | 55.26 | 55.57 | 00:00:00 | | 2014-10-28 | 1,307,586 | 55.93 | 56.57 | 55.69 | 56.55 | 00:00:00 | | 2014-10-29 | 1,653,531 | 56.67 | 56.78 | 55.76 | 56.20 | 00:00:00 | | | << < 21 22 23 24 25 26 27 28 29 30 31 32 33 34 35 36 37 > >> |
|
