|
 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 | | 2015-04-23 | 1,325,552 | 64.16 | 64.67 | 63.99 | 64.51 | 00:00:00 | | 2015-04-24 | 1,146,263 | 64.52 | 64.53 | 63.98 | 64.11 | 00:00:00 | | 2015-04-27 | 1,393,247 | 64.38 | 64.38 | 63.84 | 64.01 | 00:00:00 | | 2015-04-28 | 1,459,100 | 63.86 | 64.41 | 63.52 | 64.28 | 00:00:00 | | 2015-04-29 | 1,633,800 | 64.11 | 64.59 | 64.01 | 64.15 | 00:00:00 | | 2015-04-30 | 4,061,600 | 60.95 | 63.79 | 60.79 | 62.49 | 00:00:00 | | 2015-05-01 | 2,013,300 | 62.70 | 63.15 | 62.18 | 63.11 | 00:00:00 | | 2015-05-04 | 1,630,000 | 63.34 | 63.68 | 63.07 | 63.25 | 00:00:00 | | 2015-05-05 | 2,104,100 | 63.02 | 63.55 | 62.99 | 63.37 | 00:00:00 | | 2015-05-06 | 1,350,900 | 63.58 | 63.96 | 63.11 | 63.48 | 00:00:00 | | 2015-05-07 | 1,372,400 | 63.50 | 64.32 | 63.41 | 64.06 | 00:00:00 | | 2015-05-08 | 1,306,600 | 64.74 | 65.70 | 64.74 | 65.08 | 00:00:00 | | 2015-05-11 | 882,084 | 64.87 | 65.28 | 64.54 | 64.54 | 00:00:00 | | 2015-05-12 | 1,579,069 | 64.04 | 64.33 | 63.66 | 64.00 | 00:00:00 | | 2015-05-13 | 1,038,334 | 64.01 | 64.64 | 63.76 | 63.86 | 00:00:00 | | 2015-05-14 | 1,346,128 | 64.17 | 64.61 | 64.01 | 64.55 | 00:00:00 | | 2015-05-15 | 1,050,355 | 64.57 | 64.85 | 64.26 | 64.45 | 00:00:00 | | 2015-05-18 | 866,445 | 64.34 | 64.77 | 64.20 | 64.65 | 00:00:00 | | 2015-05-19 | 839,400 | 64.81 | 64.97 | 64.56 | 64.78 | 00:00:00 | | 2015-05-20 | 646,300 | 64.98 | 65.19 | 64.63 | 64.78 | 00:00:00 | | 2015-05-21 | 663,862 | 64.60 | 64.83 | 64.48 | 64.54 | 00:00:00 | | 2015-05-22 | 794,634 | 64.41 | 64.72 | 64.28 | 64.37 | 00:00:00 | | 2015-05-26 | 1,026,200 | 64.14 | 64.23 | 63.14 | 63.25 | 00:00:00 | | 2015-05-27 | 1,538,977 | 63.51 | 63.67 | 63.19 | 63.58 | 00:00:00 | | 2015-05-28 | 877,706 | 63.46 | 63.66 | 63.08 | 63.40 | 00:00:00 | | 2015-05-29 | 1,547,987 | 63.30 | 63.45 | 62.58 | 62.70 | 00:00:00 | | 2015-06-01 | 1,606,565 | 62.75 | 63.04 | 62.08 | 62.62 | 00:00:00 | | 2015-06-02 | 1,277,900 | 62.41 | 62.59 | 62.05 | 62.44 | 00:00:00 | | 2015-06-03 | 931,900 | 62.74 | 62.91 | 62.39 | 62.52 | 00:00:00 | | 2015-06-04 | 1,181,900 | 62.19 | 62.40 | 61.72 | 61.78 | 00:00:00 | | 2015-06-05 | 1,595,700 | 61.69 | 62.31 | 61.54 | 62.20 | 00:00:00 | | 2015-06-08 | 1,055,800 | 62.09 | 62.47 | 61.84 | 61.97 | 00:00:00 | | 2015-06-09 | 1,019,470 | 62.01 | 62.17 | 61.63 | 61.79 | 00:00:00 | | 2015-06-10 | 559,183 | 62.01 | 62.71 | 61.97 | 62.53 | 00:00:00 | | 2015-06-11 | 1,744,301 | 63.30 | 64.39 | 63.10 | 64.16 | 00:00:00 | | 2015-06-12 | 876,400 | 63.71 | 63.86 | 63.19 | 63.26 | 00:00:00 | | 2015-06-15 | 1,033,600 | 62.63 | 62.96 | 62.15 | 62.86 | 00:00:00 | | 2015-06-16 | 1,168,600 | 62.84 | 63.26 | 62.63 | 63.03 | 00:00:00 | | 2015-06-17 | 648,100 | 63.24 | 63.30 | 62.64 | 62.94 | 00:00:00 | | 2015-06-18 | 1,452,845 | 63.08 | 63.49 | 62.85 | 63.40 | 00:00:00 | | 2015-06-19 | 1,356,551 | 63.47 | 64.05 | 63.47 | 63.94 | 00:00:00 | | 2015-06-22 | 959,500 | 64.25 | 64.93 | 64.11 | 64.59 | 00:00:00 | | 2015-06-23 | 882,000 | 64.66 | 64.71 | 64.15 | 64.27 | 00:00:00 | | 2015-06-24 | 689,300 | 64.15 | 64.19 | 63.30 | 63.30 | 00:00:00 | | 2015-06-25 | 780,801 | 63.51 | 63.59 | 63.03 | 63.13 | 00:00:00 | | 2015-06-26 | 2,518,287 | 63.25 | 63.43 | 63.04 | 63.37 | 00:00:00 | | 2015-06-29 | 1,456,888 | 62.99 | 63.19 | 62.33 | 62.41 | 00:00:00 | | 2015-06-30 | 1,313,772 | 62.90 | 62.90 | 61.69 | 61.80 | 00:00:00 | | 2015-07-01 | 861,340 | 62.15 | 62.48 | 61.98 | 62.32 | 00:00:00 | | 2015-07-02 | 697,028 | 62.51 | 62.52 | 62.00 | 62.37 | 00:00:00 | | 2015-07-06 | 943,321 | 61.81 | 62.58 | 61.66 | 62.52 | 00:00:00 | | 2015-07-07 | 727,985 | 62.62 | 62.77 | 61.77 | 62.70 | 00:00:00 | | 2015-07-08 | 832,459 | 62.13 | 62.46 | 61.58 | 61.58 | 00:00:00 | | 2015-07-09 | 884,893 | 62.42 | 62.74 | 62.23 | 62.33 | 00:00:00 | | 2015-07-10 | 964,053 | 63.00 | 63.78 | 62.91 | 63.57 | 00:00:00 | | 2015-07-13 | 1,244,875 | 63.95 | 64.10 | 63.74 | 64.02 | 00:00:00 | | 2015-07-14 | 711,667 | 64.03 | 64.28 | 63.75 | 64.16 | 00:00:00 | | 2015-07-15 | 677,549 | 64.24 | 64.49 | 64.02 | 64.15 | 00:00:00 | | 2015-07-16 | 2,172,475 | 64.48 | 64.67 | 64.02 | 64.50 | 00:00:00 | | 2015-07-17 | 681,762 | 64.65 | 64.65 | 63.91 | 64.09 | 00:00:00 | | 2015-07-20 | 865,200 | 64.19 | 64.69 | 64.12 | 64.26 | 00:00:00 | | 2015-07-21 | 966,336 | 64.15 | 64.48 | 63.66 | 63.80 | 00:00:00 | | 2015-07-22 | 1,111,796 | 63.79 | 64.29 | 63.65 | 64.13 | 00:00:00 | | 2015-07-23 | 2,976,613 | 63.93 | 64.35 | 62.08 | 62.58 | 00:00:00 | | 2015-07-24 | 1,291,827 | 62.51 | 62.95 | 62.16 | 62.64 | 00:00:00 | | 2015-07-27 | 1,531,648 | 62.32 | 62.36 | 61.57 | 62.13 | 00:00:00 | | 2015-07-28 | 1,381,800 | 62.39 | 62.51 | 61.84 | 62.42 | 00:00:00 | | 2015-07-29 | 887,700 | 62.36 | 63.34 | 62.30 | 63.24 | 00:00:00 | | 2015-07-30 | 7,446,600 | 63.10 | 66.65 | 62.59 | 65.85 | 00:00:00 | | 2015-07-31 | 1,662,900 | 66.17 | 66.17 | 65.08 | 65.43 | 00:00:00 | | 2015-08-03 | 1,005,300 | 65.50 | 65.72 | 64.67 | 65.49 | 00:00:00 | | 2015-08-04 | 754,800 | 65.49 | 65.85 | 65.18 | 65.28 | 00:00:00 | | 2015-08-05 | 753,100 | 65.50 | 65.98 | 65.46 | 65.74 | 00:00:00 | | 2015-08-06 | 585,900 | 65.76 | 65.79 | 64.56 | 64.68 | 00:00:00 | | 2015-08-07 | 644,200 | 64.59 | 64.84 | 64.31 | 64.77 | 00:00:00 | | 2015-08-10 | 798,700 | 65.16 | 65.69 | 65.00 | 65.52 | 00:00:00 | | 2015-08-11 | 981,000 | 64.91 | 65.28 | 64.59 | 65.07 | 00:00:00 | | 2015-08-12 | 6,375,212 | 68.57 | 70.89 | 68.07 | 70.75 | 00:00:00 | | 2015-08-13 | 2,395,725 | 70.76 | 70.96 | 69.95 | 70.16 | 00:00:00 | | 2015-08-14 | 1,266,800 | 69.98 | 70.37 | 69.70 | 70.27 | 00:00:00 | | 2015-08-17 | 1,850,606 | 70.30 | 71.63 | 70.20 | 71.45 | 00:00:00 | | 2015-08-18 | 1,117,098 | 71.48 | 71.74 | 71.23 | 71.72 | 00:00:00 | | 2015-08-19 | 1,861,976 | 71.61 | 72.24 | 71.09 | 71.86 | 00:00:00 | | 2015-08-20 | 1,829,100 | 71.68 | 72.30 | 71.31 | 71.31 | 00:00:00 | | 2015-08-21 | 2,961,100 | 70.95 | 71.49 | 69.25 | 69.32 | 00:00:00 | | 2015-08-24 | 3,148,855 | 66.27 | 68.35 | 65.20 | 65.97 | 00:00:00 | | 2015-08-25 | 2,468,077 | 67.78 | 67.81 | 65.32 | 65.37 | 00:00:00 | | 2015-08-26 | 2,928,206 | 67.13 | 69.56 | 66.41 | 69.45 | 00:00:00 | | 2015-08-27 | 1,476,200 | 70.02 | 70.57 | 68.99 | 70.29 | 00:00:00 | | 2015-08-28 | 1,833,000 | 70.24 | 70.48 | 69.70 | 70.28 | 00:00:00 | | 2015-08-31 | 1,237,897 | 69.68 | 69.91 | 68.90 | 69.06 | 00:00:00 | | 2015-09-01 | 2,179,700 | 67.73 | 68.45 | 66.54 | 67.08 | 00:00:00 | | 2015-09-02 | 1,837,900 | 67.90 | 68.03 | 66.96 | 67.84 | 00:00:00 | | 2015-09-03 | 1,677,446 | 68.24 | 68.67 | 67.88 | 68.15 | 00:00:00 | | 2015-09-04 | 1,268,313 | 67.30 | 67.92 | 66.79 | 67.06 | 00:00:00 | | 2015-09-08 | 991,362 | 68.10 | 69.36 | 67.88 | 69.36 | 00:00:00 | | 2015-09-09 | 814,300 | 69.67 | 70.00 | 67.83 | 67.93 | 00:00:00 | | 2015-09-10 | 1,613,400 | 67.88 | 69.11 | 67.86 | 68.72 | 00:00:00 | | 2015-09-11 | 1,232,866 | 68.67 | 69.71 | 68.15 | 69.62 | 00:00:00 | | 2015-09-14 | 1,144,700 | 69.36 | 69.48 | 68.52 | 68.74 | 00:00:00 | | 2015-09-15 | 803,166 | 68.99 | 70.15 | 68.65 | 69.87 | 00:00:00 | | 2015-09-16 | 918,661 | 69.83 | 70.27 | 69.71 | 69.93 | 00:00:00 | | 2015-09-17 | 1,418,300 | 69.96 | 70.48 | 69.13 | 69.30 | 00:00:00 | | 2015-09-18 | 2,321,500 | 68.51 | 69.45 | 68.04 | 68.18 | 00:00:00 | | 2015-09-21 | 1,137,800 | 68.50 | 69.93 | 68.45 | 69.58 | 00:00:00 | | 2015-09-22 | 1,439,800 | 68.86 | 68.89 | 67.80 | 68.21 | 00:00:00 | | 2015-09-23 | 1,329,000 | 68.25 | 69.38 | 67.90 | 69.25 | 00:00:00 | | 2015-09-24 | 1,146,165 | 68.58 | 68.85 | 67.85 | 68.30 | 00:00:00 | | 2015-09-25 | 1,116,734 | 68.82 | 69.04 | 67.83 | 68.22 | 00:00:00 | | 2015-09-28 | 1,447,303 | 68.00 | 68.22 | 65.82 | 65.85 | 00:00:00 | | 2015-09-29 | 1,514,794 | 65.95 | 66.60 | 65.75 | 66.50 | 00:00:00 | | 2015-09-30 | 1,496,637 | 67.30 | 67.74 | 66.35 | 67.08 | 00:00:00 | | 2015-10-01 | 1,414,700 | 67.75 | 67.75 | 66.74 | 67.58 | 00:00:00 | | 2015-10-02 | 856,200 | 66.42 | 68.41 | 66.16 | 68.35 | 00:00:00 | | 2015-10-05 | 1,083,000 | 68.52 | 69.53 | 68.52 | 69.33 | 00:00:00 | | 2015-10-06 | 1,219,319 | 69.13 | 69.46 | 68.67 | 69.44 | 00:00:00 | | 2015-10-07 | 1,345,161 | 69.82 | 70.28 | 69.36 | 70.14 | 00:00:00 | | 2015-10-08 | 1,584,386 | 70.10 | 71.38 | 69.95 | 71.30 | 00:00:00 | | 2015-10-09 | 1,505,400 | 71.26 | 71.65 | 70.10 | 70.50 | 00:00:00 | | 2015-10-12 | 697,451 | 70.50 | 71.16 | 70.27 | 70.82 | 00:00:00 | | 2015-10-13 | 1,242,188 | 70.44 | 70.89 | 69.60 | 69.84 | 00:00:00 | | | << < 21 22 23 24 25 26 27 28 29 30 31 32 33 34 35 36 37 > >> |
|
