|
 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 | | 2014-10-29 | 1,653,531 | 56.67 | 56.78 | 55.76 | 56.20 | 00:00:00 | | 2014-10-30 | 1,883,101 | 58.34 | 58.93 | 58.34 | 58.91 | 00:00:00 | | 2014-10-31 | 2,369,159 | 58.19 | 59.24 | 58.16 | 58.39 | 00:00:00 | | 2014-11-03 | 1,062,400 | 58.62 | 58.75 | 58.14 | 58.33 | 00:00:00 | | 2014-11-04 | 1,169,000 | 58.18 | 58.55 | 58.03 | 58.23 | 00:00:00 | | 2014-11-05 | 1,087,900 | 58.60 | 58.87 | 58.20 | 58.79 | 00:00:00 | | 2014-11-06 | 613,694 | 58.91 | 59.03 | 58.66 | 58.92 | 00:00:00 | | 2014-11-07 | 961,171 | 58.95 | 58.98 | 58.27 | 58.38 | 00:00:00 | | 2014-11-10 | 899,862 | 58.22 | 58.66 | 57.19 | 58.58 | 00:00:00 | | 2014-11-11 | 922,227 | 58.57 | 58.68 | 58.30 | 58.49 | 00:00:00 | | 2014-11-12 | 1,213,801 | 58.34 | 58.93 | 58.34 | 58.91 | 00:00:00 | | 2014-11-13 | 1,154,200 | 59.05 | 59.31 | 58.81 | 59.30 | 00:00:00 | | 2014-11-14 | 3,000,100 | 59.35 | 59.57 | 58.99 | 59.12 | 00:00:00 | | 2014-11-17 | 936,293 | 59.02 | 59.54 | 58.81 | 59.46 | 00:00:00 | | 2014-11-18 | 1,203,600 | 59.36 | 59.96 | 59.25 | 59.80 | 00:00:00 | | 2014-11-19 | 763,980 | 59.76 | 59.85 | 59.35 | 59.78 | 00:00:00 | | 2014-11-20 | 657,786 | 59.54 | 59.81 | 59.36 | 59.70 | 00:00:00 | | 2014-11-21 | 957,243 | 60.15 | 60.25 | 59.81 | 59.90 | 00:00:00 | | 2014-11-24 | 682,400 | 59.95 | 60.22 | 59.93 | 60.11 | 00:00:00 | | 2014-11-25 | 999,104 | 60.30 | 60.69 | 60.01 | 60.46 | 00:00:00 | | 2014-11-26 | 835,149 | 60.51 | 60.91 | 60.37 | 60.76 | 00:00:00 | | 2014-11-28 | 599,200 | 60.90 | 61.66 | 60.68 | 61.19 | 00:00:00 | | 2014-12-01 | 963,098 | 60.83 | 61.69 | 60.68 | 61.43 | 00:00:00 | | 2014-12-02 | 834,021 | 61.54 | 61.66 | 61.32 | 61.42 | 00:00:00 | | 2014-12-03 | 702,771 | 61.34 | 61.83 | 61.20 | 61.74 | 00:00:00 | | 2014-12-04 | 640,241 | 61.79 | 61.96 | 61.41 | 61.65 | 00:00:00 | | 2014-12-05 | 624,136 | 61.65 | 61.89 | 61.41 | 61.62 | 00:00:00 | | 2014-12-08 | 699,400 | 61.50 | 61.80 | 60.92 | 61.28 | 00:00:00 | | 2014-12-09 | 698,975 | 60.62 | 61.40 | 60.50 | 61.35 | 00:00:00 | | 2014-12-10 | 1,291,252 | 61.14 | 61.27 | 60.58 | 60.84 | 00:00:00 | | 2014-12-11 | 870,500 | 60.93 | 61.54 | 60.77 | 60.99 | 00:00:00 | | 2014-12-12 | 1,410,100 | 60.29 | 60.75 | 60.23 | 60.33 | 00:00:00 | | 2014-12-15 | 1,452,357 | 60.38 | 60.71 | 59.71 | 60.45 | 00:00:00 | | 2014-12-16 | 1,116,600 | 60.35 | 61.14 | 59.95 | 60.16 | 00:00:00 | | 2014-12-17 | 1,208,300 | 60.26 | 61.51 | 60.04 | 61.50 | 00:00:00 | | 2014-12-18 | 1,371,572 | 62.15 | 63.60 | 61.97 | 63.59 | 00:00:00 | | 2014-12-19 | 2,939,804 | 63.76 | 64.30 | 62.92 | 63.07 | 00:00:00 | | 2014-12-22 | 1,129,400 | 63.26 | 63.76 | 63.25 | 63.55 | 00:00:00 | | 2014-12-23 | 583,073 | 63.77 | 64.15 | 63.70 | 64.04 | 00:00:00 | | 2014-12-24 | 471,913 | 63.99 | 64.15 | 63.56 | 63.62 | 00:00:00 | | 2014-12-26 | 366,576 | 63.91 | 63.92 | 63.46 | 63.51 | 00:00:00 | | 2014-12-29 | 612,942 | 63.43 | 63.69 | 63.21 | 63.56 | 00:00:00 | | 2014-12-30 | 424,000 | 63.35 | 63.45 | 63.12 | 63.16 | 00:00:00 | | 2014-12-31 | 646,600 | 63.41 | 63.46 | 62.18 | 62.20 | 00:00:00 | | 2015-01-02 | 666,300 | 62.33 | 63.03 | 61.82 | 62.41 | 00:00:00 | | 2015-01-05 | 952,900 | 62.16 | 62.24 | 60.74 | 61.33 | 00:00:00 | | 2015-01-06 | 1,190,042 | 61.39 | 61.73 | 60.36 | 61.25 | 00:00:00 | | 2015-01-07 | 925,175 | 61.80 | 62.30 | 61.36 | 62.26 | 00:00:00 | | 2015-01-08 | 907,227 | 62.83 | 63.19 | 62.71 | 63.14 | 00:00:00 | | 2015-01-09 | 555,558 | 63.28 | 63.41 | 62.62 | 62.93 | 00:00:00 | | 2015-01-12 | 666,198 | 62.89 | 63.17 | 62.42 | 62.73 | 00:00:00 | | 2015-01-13 | 944,900 | 63.05 | 63.98 | 62.21 | 62.87 | 00:00:00 | | 2015-01-14 | 585,000 | 62.09 | 62.34 | 61.55 | 62.22 | 00:00:00 | | 2015-01-15 | 749,300 | 62.43 | 62.64 | 61.87 | 62.30 | 00:00:00 | | 2015-01-16 | 845,900 | 62.16 | 63.34 | 62.11 | 63.29 | 00:00:00 | | 2015-01-20 | 654,867 | 63.45 | 63.79 | 62.65 | 63.29 | 00:00:00 | | 2015-01-21 | 753,300 | 62.87 | 63.19 | 62.41 | 62.73 | 00:00:00 | | 2015-01-22 | 638,700 | 63.01 | 63.96 | 62.50 | 63.84 | 00:00:00 | | 2015-01-23 | 765,600 | 63.86 | 64.42 | 63.64 | 64.01 | 00:00:00 | | 2015-01-26 | 635,400 | 63.87 | 64.21 | 63.48 | 64.05 | 00:00:00 | | 2015-01-27 | 1,048,144 | 63.28 | 63.43 | 62.47 | 63.14 | 00:00:00 | | 2015-01-28 | 1,080,242 | 63.71 | 63.76 | 62.36 | 62.41 | 00:00:00 | | 2015-01-29 | 1,103,000 | 62.40 | 63.50 | 62.20 | 63.36 | 00:00:00 | | 2015-01-30 | 1,439,600 | 63.04 | 63.24 | 62.36 | 62.43 | 00:00:00 | | 2015-02-02 | 1,124,577 | 62.86 | 63.01 | 61.65 | 63.00 | 00:00:00 | | 2015-02-03 | 1,101,700 | 63.25 | 64.39 | 62.99 | 64.33 | 00:00:00 | | 2015-02-04 | 1,378,700 | 64.29 | 64.86 | 63.81 | 64.49 | 00:00:00 | | 2015-02-05 | 1,842,100 | 64.45 | 64.79 | 63.08 | 64.01 | 00:00:00 | | 2015-02-06 | 1,467,700 | 64.05 | 64.60 | 63.63 | 63.93 | 00:00:00 | | 2015-02-09 | 1,212,800 | 63.47 | 63.88 | 63.22 | 63.61 | 00:00:00 | | 2015-02-10 | 687,967 | 63.87 | 64.84 | 63.75 | 64.68 | 00:00:00 | | 2015-02-11 | 969,012 | 64.74 | 65.36 | 64.69 | 65.15 | 00:00:00 | | 2015-02-12 | 762,600 | 65.36 | 66.19 | 65.36 | 66.19 | 00:00:00 | | 2015-02-13 | 701,900 | 66.20 | 66.57 | 66.04 | 66.52 | 00:00:00 | | 2015-02-17 | 902,955 | 66.25 | 66.96 | 66.25 | 66.91 | 00:00:00 | | 2015-02-18 | 1,075,300 | 66.58 | 67.40 | 66.57 | 67.25 | 00:00:00 | | 2015-02-19 | 972,400 | 67.33 | 67.71 | 67.08 | 67.69 | 00:00:00 | | 2015-02-20 | 2,837,000 | 67.61 | 68.98 | 67.43 | 68.68 | 00:00:00 | | 2015-02-23 | 1,208,200 | 68.68 | 68.79 | 67.82 | 68.21 | 00:00:00 | | 2015-02-24 | 865,600 | 68.06 | 68.40 | 67.93 | 68.16 | 00:00:00 | | 2015-02-25 | 952,800 | 67.97 | 68.45 | 67.91 | 68.01 | 00:00:00 | | 2015-02-26 | 751,253 | 68.05 | 68.31 | 67.87 | 68.14 | 00:00:00 | | 2015-02-27 | 1,104,331 | 67.89 | 68.03 | 67.44 | 67.59 | 00:00:00 | | 2015-03-02 | 765,215 | 67.48 | 68.30 | 67.35 | 68.24 | 00:00:00 | | 2015-03-03 | 948,400 | 67.90 | 67.99 | 67.28 | 67.61 | 00:00:00 | | 2015-03-04 | 786,800 | 67.33 | 67.50 | 66.70 | 67.01 | 00:00:00 | | 2015-03-05 | 578,600 | 67.28 | 67.37 | 66.85 | 67.25 | 00:00:00 | | 2015-03-06 | 809,000 | 66.90 | 67.02 | 65.97 | 66.10 | 00:00:00 | | 2015-03-09 | 675,200 | 66.02 | 66.77 | 66.02 | 66.62 | 00:00:00 | | 2015-03-10 | 940,511 | 66.26 | 66.29 | 65.09 | 65.10 | 00:00:00 | | 2015-03-11 | 1,016,810 | 65.03 | 65.24 | 64.50 | 64.60 | 00:00:00 | | 2015-03-12 | 1,087,440 | 64.74 | 66.27 | 64.74 | 66.25 | 00:00:00 | | 2015-03-13 | 812,063 | 66.02 | 66.18 | 64.95 | 65.30 | 00:00:00 | | 2015-03-16 | 885,082 | 65.70 | 66.65 | 65.61 | 66.64 | 00:00:00 | | 2015-03-17 | 584,813 | 66.20 | 66.62 | 66.05 | 66.35 | 00:00:00 | | 2015-03-18 | 972,432 | 66.14 | 67.80 | 66.10 | 67.49 | 00:00:00 | | 2015-03-19 | 659,700 | 67.50 | 67.76 | 67.19 | 67.61 | 00:00:00 | | 2015-03-20 | 1,513,400 | 68.18 | 68.75 | 67.70 | 68.33 | 00:00:00 | | 2015-03-23 | 920,000 | 68.29 | 68.89 | 68.06 | 68.53 | 00:00:00 | | 2015-03-24 | 1,293,300 | 68.39 | 68.60 | 67.98 | 68.14 | 00:00:00 | | 2015-03-25 | 2,031,400 | 68.12 | 68.19 | 67.53 | 67.54 | 00:00:00 | | 2015-03-26 | 947,000 | 67.30 | 67.72 | 66.88 | 67.42 | 00:00:00 | | 2015-03-27 | 1,146,300 | 67.25 | 67.69 | 66.74 | 67.07 | 00:00:00 | | 2015-03-30 | 759,955 | 67.58 | 68.58 | 67.55 | 68.28 | 00:00:00 | | 2015-03-31 | 736,205 | 68.05 | 68.58 | 67.83 | 68.06 | 00:00:00 | | 2015-04-01 | 1,009,078 | 67.94 | 68.04 | 67.17 | 67.70 | 00:00:00 | | 2015-04-02 | 924,748 | 67.81 | 68.45 | 67.54 | 68.08 | 00:00:00 | | 2015-04-06 | 1,185,916 | 67.41 | 68.47 | 67.34 | 68.15 | 00:00:00 | | 2015-04-07 | 727,390 | 68.08 | 68.33 | 67.83 | 67.89 | 00:00:00 | | 2015-04-08 | 762,501 | 67.84 | 68.51 | 67.84 | 68.51 | 00:00:00 | | 2015-04-09 | 916,300 | 68.53 | 68.55 | 67.75 | 68.08 | 00:00:00 | | 2015-04-10 | 6,917,100 | 65.87 | 66.07 | 63.27 | 65.50 | 00:00:00 | | 2015-04-13 | 2,452,959 | 65.21 | 65.74 | 64.55 | 64.69 | 00:00:00 | | 2015-04-14 | 2,167,784 | 64.63 | 65.00 | 64.21 | 64.36 | 00:00:00 | | 2015-04-15 | 2,473,608 | 64.57 | 64.96 | 63.93 | 64.31 | 00:00:00 | | 2015-04-16 | 1,744,900 | 64.21 | 64.63 | 63.82 | 64.08 | 00:00:00 | | 2015-04-17 | 2,376,900 | 63.61 | 63.72 | 62.94 | 63.33 | 00:00:00 | | 2015-04-20 | 2,001,600 | 63.63 | 64.29 | 63.57 | 63.94 | 00:00:00 | | 2015-04-21 | 1,915,344 | 64.05 | 64.85 | 64.05 | 64.09 | 00:00:00 | | 2015-04-22 | 1,622,560 | 64.11 | 64.68 | 63.75 | 64.28 | 00:00:00 | | 2015-04-23 | 1,325,552 | 64.16 | 64.67 | 63.99 | 64.51 | 00:00:00 | | | << < 21 22 23 24 25 26 27 28 29 30 31 32 33 34 35 36 37 > >> |
|
