|
 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 2024-04-25 | | | Date | Volume | Open | High | Low | Close | Time | | 2002-06-10 | 173,300 | 42.75 | 44.30 | 42.75 | 43.88 | 00:00:00 | | 2002-06-11 | 113,900 | 43.88 | 44.10 | 42.96 | 43.05 | 00:00:00 | | 2002-06-12 | 116,800 | 43.04 | 43.05 | 42.24 | 42.38 | 00:00:00 | | 2002-06-13 | 106,100 | 42.38 | 42.61 | 41.34 | 41.59 | 00:00:00 | | 2002-06-14 | 133,400 | 41.00 | 42.45 | 40.26 | 42.22 | 00:00:00 | | 2002-06-17 | 144,000 | 42.23 | 43.70 | 42.23 | 42.75 | 00:00:00 | | 2002-06-18 | 117,000 | 42.75 | 43.65 | 42.75 | 43.37 | 00:00:00 | | 2002-06-19 | 302,000 | 43.37 | 44.26 | 43.01 | 43.18 | 00:00:00 | | 2002-06-20 | 136,600 | 43.15 | 43.70 | 42.49 | 42.54 | 00:00:00 | | 2002-06-21 | 288,800 | 41.60 | 41.74 | 39.89 | 40.25 | 00:00:00 | | 2002-06-24 | 275,500 | 40.20 | 41.00 | 39.70 | 40.37 | 00:00:00 | | 2002-06-25 | 368,500 | 40.37 | 40.37 | 38.89 | 38.89 | 00:00:00 | | 2002-06-26 | 678,100 | 38.00 | 38.01 | 36.12 | 37.40 | 00:00:00 | | 2002-06-27 | 468,700 | 37.47 | 38.05 | 35.76 | 36.23 | 00:00:00 | | 2002-06-28 | 430,300 | 36.23 | 37.20 | 36.23 | 37.11 | 00:00:00 | | 2002-07-01 | 229,000 | 37.05 | 37.13 | 36.50 | 36.83 | 00:00:00 | | 2002-07-02 | 295,700 | 36.83 | 36.91 | 36.00 | 36.10 | 00:00:00 | | 2002-07-03 | 200,600 | 36.03 | 36.75 | 36.01 | 36.36 | 00:00:00 | | 2002-07-05 | 88,000 | 36.36 | 37.33 | 36.36 | 36.95 | 00:00:00 | | 2002-07-08 | 326,200 | 37.00 | 38.12 | 37.00 | 37.89 | 00:00:00 | | 2002-07-09 | 174,500 | 37.89 | 38.00 | 37.32 | 37.32 | 00:00:00 | | 2002-07-10 | 220,300 | 37.32 | 37.85 | 35.75 | 35.75 | 00:00:00 | | 2002-07-11 | 653,100 | 35.15 | 35.20 | 31.35 | 34.79 | 00:00:00 | | 2002-07-12 | 260,400 | 34.69 | 35.00 | 33.43 | 33.56 | 00:00:00 | | 2002-07-15 | 260,500 | 33.31 | 33.50 | 32.21 | 32.91 | 00:00:00 | | 2002-07-16 | 427,700 | 32.51 | 32.95 | 32.10 | 32.69 | 00:00:00 | | 2002-07-17 | 265,400 | 32.44 | 33.00 | 32.02 | 32.81 | 00:00:00 | | 2002-07-18 | 291,800 | 32.50 | 32.73 | 31.40 | 31.56 | 00:00:00 | | 2002-07-19 | 386,500 | 31.06 | 31.06 | 30.66 | 30.78 | 00:00:00 | | 2002-07-22 | 481,100 | 30.38 | 31.26 | 30.15 | 30.63 | 00:00:00 | | 2002-07-23 | 526,800 | 30.20 | 31.10 | 29.37 | 29.50 | 00:00:00 | | 2002-07-24 | 417,800 | 29.25 | 30.97 | 27.61 | 30.40 | 00:00:00 | | 2002-07-25 | 422,300 | 30.51 | 31.66 | 30.26 | 31.23 | 00:00:00 | | 2002-07-26 | 233,300 | 31.23 | 31.80 | 31.19 | 31.63 | 00:00:00 | | 2002-07-29 | 204,200 | 32.00 | 33.75 | 32.00 | 33.51 | 00:00:00 | | 2002-07-30 | 212,300 | 33.31 | 34.50 | 33.09 | 34.24 | 00:00:00 | | 2002-07-31 | 309,000 | 34.20 | 34.21 | 32.20 | 32.72 | 00:00:00 | | 2002-08-01 | 257,500 | 32.75 | 32.75 | 31.60 | 32.16 | 00:00:00 | | 2002-08-02 | 138,300 | 31.80 | 32.20 | 30.67 | 30.95 | 00:00:00 | | 2002-08-05 | 189,900 | 30.96 | 31.40 | 29.80 | 29.92 | 00:00:00 | | 2002-08-06 | 303,000 | 29.92 | 30.49 | 29.80 | 30.20 | 00:00:00 | | 2002-08-07 | 271,300 | 30.55 | 30.75 | 30.02 | 30.40 | 00:00:00 | | 2002-08-08 | 455,000 | 30.05 | 30.65 | 29.86 | 30.00 | 00:00:00 | | 2002-08-09 | 266,700 | 30.00 | 31.27 | 29.65 | 30.92 | 00:00:00 | | 2002-08-12 | 175,700 | 30.88 | 32.23 | 30.69 | 31.96 | 00:00:00 | | 2002-08-13 | 166,100 | 31.86 | 32.08 | 30.62 | 30.62 | 00:00:00 | | 2002-08-14 | 243,500 | 30.67 | 30.88 | 30.14 | 30.88 | 00:00:00 | | 2002-08-15 | 240,700 | 30.88 | 32.39 | 30.73 | 32.37 | 00:00:00 | | 2002-08-16 | 171,100 | 32.30 | 32.78 | 31.50 | 32.20 | 00:00:00 | | 2002-08-19 | 170,500 | 32.30 | 33.49 | 32.30 | 33.43 | 00:00:00 | | 2002-08-20 | 261,300 | 33.28 | 33.28 | 31.98 | 32.80 | 00:00:00 | | 2002-08-21 | 246,200 | 32.84 | 33.10 | 32.30 | 33.10 | 00:00:00 | | 2002-08-22 | 132,000 | 33.10 | 33.78 | 32.90 | 33.69 | 00:00:00 | | 2002-08-23 | 129,700 | 33.50 | 33.50 | 32.79 | 32.85 | 00:00:00 | | 2002-08-26 | 124,700 | 32.93 | 33.50 | 32.55 | 33.50 | 00:00:00 | | 2002-08-27 | 212,400 | 33.50 | 33.52 | 32.44 | 32.99 | 00:00:00 | | 2002-08-28 | 181,800 | 32.70 | 33.10 | 32.40 | 32.75 | 00:00:00 | | 2002-08-29 | 209,500 | 32.72 | 33.12 | 32.55 | 32.94 | 00:00:00 | | 2002-08-30 | 93,900 | 32.92 | 33.49 | 32.75 | 32.86 | 00:00:00 | | 2002-09-03 | 158,300 | 32.61 | 32.73 | 31.45 | 31.56 | 00:00:00 | | 2002-09-04 | 174,200 | 31.61 | 33.55 | 31.61 | 33.45 | 00:00:00 | | 2002-09-05 | 386,500 | 33.00 | 33.01 | 30.25 | 30.49 | 00:00:00 | | 2002-09-06 | 391,600 | 30.61 | 31.20 | 29.59 | 30.36 | 00:00:00 | | 2002-09-09 | 528,800 | 30.36 | 30.36 | 29.31 | 29.50 | 00:00:00 | | 2002-09-10 | 344,200 | 29.50 | 29.58 | 28.78 | 28.81 | 00:00:00 | | 2002-09-11 | 343,600 | 29.00 | 29.46 | 28.93 | 29.00 | 00:00:00 | | 2002-09-12 | 310,700 | 28.91 | 29.00 | 28.36 | 28.78 | 00:00:00 | | 2002-09-13 | 151,600 | 28.53 | 28.80 | 28.19 | 28.35 | 00:00:00 | | 2002-09-16 | 266,800 | 28.35 | 29.22 | 27.47 | 28.96 | 00:00:00 | | 2002-09-17 | 386,400 | 29.30 | 30.00 | 28.99 | 29.14 | 00:00:00 | | 2002-09-18 | 261,900 | 28.84 | 29.43 | 28.84 | 28.90 | 00:00:00 | | 2002-09-19 | 336,500 | 28.76 | 29.15 | 28.40 | 28.40 | 00:00:00 | | 2002-09-20 | 4,337,900 | 28.41 | 28.41 | 17.19 | 19.10 | 00:00:00 | | 2002-09-23 | 1,234,300 | 19.10 | 19.44 | 18.45 | 18.97 | 00:00:00 | | 2002-09-24 | 1,743,700 | 18.77 | 18.77 | 16.70 | 18.08 | 00:00:00 | | 2002-09-25 | 879,700 | 18.60 | 20.46 | 18.55 | 20.31 | 00:00:00 | | 2002-09-26 | 1,190,200 | 20.31 | 21.40 | 20.20 | 21.40 | 00:00:00 | | 2002-09-27 | 841,200 | 21.40 | 21.40 | 20.42 | 20.55 | 00:00:00 | | 2002-09-30 | 475,000 | 20.25 | 20.26 | 19.77 | 20.10 | 00:00:00 | | 2002-10-01 | 1,046,300 | 20.30 | 21.38 | 20.15 | 21.02 | 00:00:00 | | 2002-10-02 | 789,700 | 21.10 | 21.30 | 20.90 | 20.98 | 00:00:00 | | 2002-10-03 | 1,045,800 | 20.90 | 21.26 | 20.79 | 20.80 | 00:00:00 | | 2002-10-04 | 554,100 | 20.83 | 21.01 | 20.55 | 20.86 | 00:00:00 | | 2002-10-07 | 384,900 | 20.76 | 20.87 | 20.49 | 20.50 | 00:00:00 | | 2002-10-08 | 594,900 | 20.50 | 22.00 | 20.50 | 21.83 | 00:00:00 | | 2002-10-09 | 440,100 | 21.85 | 21.97 | 21.45 | 21.68 | 00:00:00 | | 2002-10-10 | 487,500 | 21.43 | 22.31 | 20.73 | 21.87 | 00:00:00 | | 2002-10-11 | 428,900 | 22.32 | 23.10 | 21.98 | 22.23 | 00:00:00 | | 2002-10-14 | 288,600 | 22.23 | 22.95 | 22.17 | 22.58 | 00:00:00 | | 2002-10-15 | 443,600 | 22.83 | 23.30 | 22.83 | 23.10 | 00:00:00 | | 2002-10-16 | 365,000 | 23.04 | 23.04 | 21.71 | 22.15 | 00:00:00 | | 2002-10-17 | 230,600 | 22.55 | 23.36 | 22.55 | 23.11 | 00:00:00 | | 2002-10-18 | 212,700 | 23.14 | 23.19 | 22.87 | 22.87 | 00:00:00 | | 2002-10-21 | 493,500 | 22.78 | 24.67 | 22.63 | 24.54 | 00:00:00 | | 2002-10-22 | 483,900 | 24.34 | 24.75 | 22.50 | 23.42 | 00:00:00 | | 2002-10-23 | 768,800 | 22.00 | 23.25 | 20.65 | 23.11 | 00:00:00 | | 2002-10-24 | 757,800 | 22.96 | 22.96 | 21.78 | 22.45 | 00:00:00 | | 2002-10-25 | 461,100 | 21.90 | 22.75 | 21.90 | 22.70 | 00:00:00 | | 2002-10-28 | 868,400 | 22.60 | 22.70 | 21.50 | 22.23 | 00:00:00 | | 2002-10-29 | 424,000 | 22.23 | 22.30 | 20.59 | 20.90 | 00:00:00 | | 2002-10-30 | 523,400 | 20.91 | 21.30 | 20.49 | 21.15 | 00:00:00 | | 2002-10-31 | 373,800 | 21.40 | 21.52 | 20.49 | 21.00 | 00:00:00 | | 2002-11-01 | 388,200 | 20.60 | 22.09 | 20.46 | 21.87 | 00:00:00 | | 2002-11-04 | 409,400 | 22.00 | 23.00 | 21.80 | 21.95 | 00:00:00 | | 2002-11-05 | 219,200 | 21.60 | 22.18 | 21.50 | 22.07 | 00:00:00 | | 2002-11-06 | 178,400 | 22.25 | 22.41 | 21.82 | 22.35 | 00:00:00 | | 2002-11-07 | 282,600 | 22.35 | 22.35 | 21.72 | 21.90 | 00:00:00 | | 2002-11-08 | 225,000 | 21.97 | 22.01 | 21.60 | 21.74 | 00:00:00 | | 2002-11-11 | 121,400 | 21.54 | 21.54 | 20.56 | 21.10 | 00:00:00 | | 2002-11-12 | 498,700 | 20.90 | 21.05 | 20.50 | 21.00 | 00:00:00 | | 2002-11-13 | 256,100 | 20.90 | 21.12 | 20.48 | 21.06 | 00:00:00 | | 2002-11-14 | 149,600 | 21.21 | 22.09 | 21.21 | 22.08 | 00:00:00 | | 2002-11-15 | 503,200 | 22.07 | 22.56 | 21.70 | 22.50 | 00:00:00 | | 2002-11-18 | 462,200 | 22.50 | 22.72 | 22.31 | 22.61 | 00:00:00 | | 2002-11-19 | 235,500 | 22.51 | 22.51 | 22.00 | 22.26 | 00:00:00 | | 2002-11-20 | 661,900 | 22.15 | 22.61 | 22.15 | 22.50 | 00:00:00 | | 2002-11-21 | 334,000 | 22.57 | 23.32 | 22.57 | 23.26 | 00:00:00 | | 2002-11-22 | 2,100 | 23.16 | 24.00 | 23.12 | 23.79 | 00:00:00 | | 2002-11-25 | 123,200 | 23.74 | 23.95 | 23.40 | 23.95 | 00:00:00 | | 2002-11-26 | 493,000 | 23.70 | 24.32 | 23.65 | 24.22 | 00:00:00 | | 2002-11-27 | 301,600 | 24.22 | 24.45 | 23.95 | 24.40 | 00:00:00 | | | << < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 > >> |
|
