|
 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 | | 2015-10-13 | 1,242,188 | 70.44 | 70.89 | 69.60 | 69.84 | 00:00:00 | | 2015-10-14 | 1,104,984 | 69.93 | 70.34 | 69.20 | 69.38 | 00:00:00 | | 2015-10-15 | 1,669,664 | 69.86 | 69.87 | 69.12 | 69.81 | 00:00:00 | | 2015-10-16 | 996,300 | 70.06 | 70.35 | 69.58 | 70.35 | 00:00:00 | | 2015-10-19 | 1,026,600 | 69.99 | 70.69 | 69.76 | 70.61 | 00:00:00 | | 2015-10-20 | 849,100 | 70.50 | 70.82 | 70.12 | 70.64 | 00:00:00 | | 2015-10-21 | 823,500 | 70.81 | 71.06 | 69.68 | 69.73 | 00:00:00 | | 2015-10-22 | 1,037,200 | 70.14 | 71.00 | 69.84 | 70.57 | 00:00:00 | | 2015-10-23 | 1,017,900 | 71.20 | 71.34 | 70.60 | 71.23 | 00:00:00 | | 2015-10-26 | 944,800 | 71.13 | 71.39 | 70.83 | 71.34 | 00:00:00 | | 2015-10-27 | 1,096,400 | 70.94 | 71.38 | 70.71 | 70.99 | 00:00:00 | | 2015-10-28 | 1,046,900 | 71.31 | 72.80 | 71.01 | 72.79 | 00:00:00 | | 2015-10-29 | 1,153,600 | 72.66 | 72.87 | 72.39 | 72.74 | 00:00:00 | | 2015-10-30 | 2,010,700 | 72.83 | 73.01 | 72.40 | 72.92 | 00:00:00 | | 2015-11-02 | 2,812,383 | 72.28 | 73.60 | 70.58 | 73.50 | 00:00:00 | | 2015-11-03 | 9,437,427 | 66.04 | 69.25 | 64.06 | 64.47 | 00:00:00 | | 2015-11-04 | 5,650,526 | 64.48 | 67.77 | 64.44 | 65.54 | 00:00:00 | | 2015-11-05 | 3,622,573 | 65.72 | 66.70 | 65.46 | 66.18 | 00:00:00 | | 2015-11-06 | 2,282,490 | 66.17 | 67.43 | 66.14 | 67.19 | 00:00:00 | | 2015-11-09 | 1,176,700 | 66.94 | 67.47 | 66.06 | 66.35 | 00:00:00 | | 2015-11-10 | 1,807,010 | 66.13 | 66.69 | 66.03 | 66.51 | 00:00:00 | | 2015-11-11 | 1,833,084 | 66.42 | 67.37 | 66.19 | 67.08 | 00:00:00 | | 2015-11-12 | 1,671,300 | 66.77 | 67.02 | 66.22 | 66.31 | 00:00:00 | | 2015-11-13 | 1,080,800 | 66.21 | 66.33 | 65.09 | 65.10 | 00:00:00 | | 2015-11-16 | 1,448,600 | 65.14 | 65.61 | 64.89 | 65.50 | 00:00:00 | | 2015-11-17 | 997,100 | 65.72 | 66.11 | 65.43 | 65.61 | 00:00:00 | | 2015-11-18 | 1,279,200 | 65.92 | 66.26 | 65.50 | 66.12 | 00:00:00 | | 2015-11-19 | 1,301,400 | 66.25 | 66.53 | 65.87 | 66.08 | 00:00:00 | | 2015-11-20 | 2,672,500 | 66.40 | 66.61 | 66.19 | 66.41 | 00:00:00 | | 2015-11-23 | 2,376,100 | 66.48 | 66.64 | 65.38 | 65.55 | 00:00:00 | | 2015-11-24 | 2,116,043 | 65.15 | 65.47 | 63.96 | 64.78 | 00:00:00 | | 2015-11-25 | 2,030,001 | 65.01 | 65.01 | 64.12 | 64.53 | 00:00:00 | | 2015-11-27 | 969,640 | 64.63 | 64.89 | 64.48 | 64.72 | 00:00:00 | | 2015-11-30 | 3,072,851 | 64.81 | 64.90 | 63.58 | 63.67 | 00:00:00 | | 2015-12-01 | 3,986,500 | 63.97 | 64.76 | 63.67 | 64.49 | 00:00:00 | | 2015-12-02 | 8,465,100 | 64.35 | 65.96 | 64.15 | 64.98 | 00:00:00 | | 2015-12-03 | 4,302,100 | 65.18 | 65.26 | 63.61 | 64.07 | 00:00:00 | | 2015-12-04 | 3,141,000 | 64.33 | 65.30 | 64.02 | 65.04 | 00:00:00 | | 2015-12-07 | 2,116,971 | 64.81 | 65.00 | 63.13 | 63.51 | 00:00:00 | | 2015-12-08 | 2,538,700 | 63.00 | 63.11 | 62.29 | 63.05 | 00:00:00 | | 2015-12-09 | 2,529,000 | 62.74 | 64.10 | 62.68 | 63.45 | 00:00:00 | | 2015-12-10 | 1,960,200 | 63.41 | 63.60 | 62.78 | 62.88 | 00:00:00 | | 2015-12-11 | 2,256,800 | 61.53 | 62.06 | 60.95 | 61.20 | 00:00:00 | | 2015-12-14 | 2,138,761 | 60.42 | 62.10 | 60.38 | 61.11 | 00:00:00 | | 2015-12-15 | 1,917,900 | 61.57 | 61.90 | 61.07 | 61.62 | 00:00:00 | | 2015-12-16 | 1,374,900 | 62.09 | 62.34 | 60.86 | 62.03 | 00:00:00 | | 2015-12-17 | 2,062,500 | 61.99 | 62.49 | 59.75 | 59.88 | 00:00:00 | | 2015-12-18 | 2,547,100 | 59.60 | 59.65 | 58.49 | 58.52 | 00:00:00 | | 2015-12-21 | 1,682,319 | 58.98 | 59.77 | 58.78 | 59.16 | 00:00:00 | | 2015-12-22 | 1,711,632 | 59.37 | 60.05 | 59.19 | 59.85 | 00:00:00 | | 2015-12-23 | 2,187,900 | 60.04 | 61.52 | 59.91 | 61.19 | 00:00:00 | | 2015-12-24 | 411,300 | 61.13 | 61.42 | 60.80 | 61.11 | 00:00:00 | | 2015-12-28 | 1,365,624 | 60.82 | 61.00 | 60.27 | 61.00 | 00:00:00 | | 2015-12-29 | 755,100 | 61.36 | 62.14 | 61.24 | 61.59 | 00:00:00 | | 2015-12-30 | 584,800 | 61.33 | 61.62 | 60.96 | 60.99 | 00:00:00 | | 2015-12-31 | 861,300 | 60.77 | 61.36 | 60.51 | 60.60 | 00:00:00 | | 2016-01-04 | 2,153,600 | 59.52 | 59.97 | 58.99 | 59.91 | 00:00:00 | | 2016-01-05 | 2,283,615 | 60.19 | 61.09 | 59.67 | 60.29 | 00:00:00 | | 2016-01-06 | 1,743,722 | 59.36 | 59.73 | 58.90 | 59.18 | 00:00:00 | | 2016-01-07 | 2,160,638 | 58.50 | 59.61 | 58.08 | 59.19 | 00:00:00 | | 2016-01-08 | 1,960,800 | 59.52 | 59.66 | 58.04 | 58.13 | 00:00:00 | | 2016-01-11 | 1,726,304 | 58.61 | 59.27 | 58.07 | 58.94 | 00:00:00 | | 2016-01-12 | 2,757,544 | 59.96 | 60.19 | 58.94 | 59.99 | 00:00:00 | | 2016-01-13 | 2,533,031 | 60.21 | 60.70 | 58.93 | 59.12 | 00:00:00 | | 2016-01-14 | 3,068,265 | 59.41 | 60.62 | 58.93 | 60.30 | 00:00:00 | | 2016-01-15 | 2,995,296 | 58.57 | 59.27 | 57.62 | 58.46 | 00:00:00 | | 2016-01-19 | 1,340,400 | 59.15 | 59.34 | 58.30 | 58.71 | 00:00:00 | | 2016-01-20 | 2,396,800 | 57.92 | 58.35 | 56.80 | 57.89 | 00:00:00 | | 2016-01-21 | 2,661,900 | 58.14 | 58.94 | 57.67 | 58.05 | 00:00:00 | | 2016-01-22 | 1,972,818 | 59.06 | 59.55 | 58.93 | 59.45 | 00:00:00 | | 2016-01-25 | 1,271,781 | 59.17 | 59.65 | 58.76 | 58.85 | 00:00:00 | | 2016-01-26 | 1,269,184 | 59.01 | 60.09 | 58.72 | 60.04 | 00:00:00 | | 2016-01-27 | 2,111,509 | 59.87 | 60.39 | 58.45 | 58.81 | 00:00:00 | | 2016-01-28 | 1,654,700 | 59.30 | 59.46 | 58.06 | 58.21 | 00:00:00 | | 2016-01-29 | 2,182,800 | 58.60 | 59.76 | 58.31 | 59.73 | 00:00:00 | | 2016-02-01 | 1,809,900 | 59.38 | 61.04 | 59.21 | 60.67 | 00:00:00 | | 2016-02-02 | 1,614,001 | 60.00 | 60.12 | 59.30 | 59.52 | 00:00:00 | | 2016-02-03 | 1,523,243 | 59.60 | 59.95 | 58.86 | 59.65 | 00:00:00 | | 2016-02-04 | 1,434,900 | 59.46 | 60.26 | 59.46 | 60.15 | 00:00:00 | | 2016-02-05 | 1,913,300 | 59.85 | 60.40 | 58.29 | 58.54 | 00:00:00 | | 2016-02-08 | 4,212,421 | 57.74 | 57.74 | 55.11 | 56.04 | 00:00:00 | | 2016-02-09 | 5,487,400 | 57.65 | 59.33 | 56.38 | 57.93 | 00:00:00 | | 2016-02-10 | 3,007,700 | 57.89 | 58.68 | 57.32 | 57.40 | 00:00:00 | | 2016-02-11 | 1,955,700 | 56.20 | 56.88 | 55.99 | 56.44 | 00:00:00 | | 2016-02-12 | 1,518,700 | 57.10 | 57.63 | 56.83 | 57.57 | 00:00:00 | | 2016-02-16 | 2,762,600 | 58.50 | 58.97 | 58.22 | 58.65 | 00:00:00 | | 2016-02-17 | 2,641,700 | 59.11 | 59.55 | 58.83 | 59.54 | 00:00:00 | | 2016-02-18 | 1,231,700 | 59.51 | 59.76 | 58.93 | 59.17 | 00:00:00 | | 2016-02-19 | 1,688,000 | 59.17 | 59.75 | 58.66 | 59.71 | 00:00:00 | | 2016-02-22 | 1,767,376 | 59.91 | 60.70 | 59.66 | 59.99 | 00:00:00 | | 2016-02-23 | 1,753,088 | 59.66 | 59.99 | 58.90 | 58.98 | 00:00:00 | | 2016-02-24 | 1,605,831 | 58.51 | 59.23 | 57.80 | 59.18 | 00:00:00 | | 2016-02-25 | 1,556,002 | 59.33 | 60.07 | 58.93 | 60.04 | 00:00:00 | | 2016-02-26 | 1,806,578 | 60.18 | 60.61 | 59.40 | 59.49 | 00:00:00 | | 2016-02-29 | 2,463,400 | 59.43 | 59.69 | 58.23 | 58.25 | 00:00:00 | | 2016-03-01 | 2,165,345 | 58.81 | 60.01 | 58.70 | 60.00 | 00:00:00 | | 2016-03-02 | 1,565,640 | 59.96 | 59.99 | 59.13 | 59.92 | 00:00:00 | | 2016-03-03 | 2,195,541 | 59.85 | 60.47 | 59.43 | 60.33 | 00:00:00 | | 2016-03-04 | 3,087,666 | 60.33 | 60.84 | 59.95 | 60.81 | 00:00:00 | | 2016-03-07 | 1,848,524 | 60.44 | 60.66 | 59.84 | 60.07 | 00:00:00 | | 2016-03-08 | 1,465,900 | 59.53 | 59.76 | 59.13 | 59.18 | 00:00:00 | | 2016-03-09 | 1,873,300 | 59.52 | 60.05 | 59.11 | 60.02 | 00:00:00 | | 2016-03-10 | 4,338,300 | 60.24 | 61.75 | 60.07 | 61.56 | 00:00:00 | | 2016-03-11 | 3,868,600 | 61.82 | 63.01 | 61.26 | 62.81 | 00:00:00 | | 2016-03-14 | 2,386,499 | 62.48 | 62.66 | 61.91 | 62.54 | 00:00:00 | | 2016-03-15 | 1,397,450 | 62.04 | 62.70 | 61.82 | 62.43 | 00:00:00 | | 2016-03-16 | 1,528,202 | 62.32 | 63.00 | 62.21 | 62.76 | 00:00:00 | | 2016-03-17 | 2,292,700 | 62.73 | 63.37 | 62.53 | 63.06 | 00:00:00 | | 2016-03-18 | 9,074,600 | 61.93 | 62.84 | 61.25 | 62.54 | 00:00:00 | | 2016-03-21 | 2,248,771 | 62.36 | 62.93 | 62.19 | 62.75 | 00:00:00 | | 2016-03-22 | 1,448,056 | 62.50 | 62.75 | 62.37 | 62.45 | 00:00:00 | | 2016-03-23 | 2,280,015 | 62.49 | 63.03 | 62.20 | 62.89 | 00:00:00 | | 2016-03-24 | 1,567,778 | 62.67 | 62.72 | 61.95 | 62.62 | 00:00:00 | | 2016-03-28 | 1,045,000 | 63.00 | 63.00 | 62.25 | 62.42 | 00:00:00 | | 2016-03-29 | 1,102,800 | 62.23 | 62.95 | 62.05 | 62.92 | 00:00:00 | | 2016-03-30 | 1,397,300 | 63.00 | 63.41 | 62.92 | 63.18 | 00:00:00 | | 2016-03-31 | 1,665,455 | 63.03 | 63.74 | 62.84 | 63.31 | 00:00:00 | | 2016-04-01 | 2,804,135 | 63.64 | 65.11 | 63.39 | 65.01 | 00:00:00 | | 2016-04-04 | 1,468,600 | 65.11 | 65.35 | 64.25 | 64.34 | 00:00:00 | | 2016-04-05 | 1,204,903 | 63.99 | 64.18 | 63.37 | 63.44 | 00:00:00 | | 2016-04-06 | 1,454,011 | 63.34 | 64.58 | 63.30 | 64.50 | 00:00:00 | | | << < 21 22 23 24 25 26 27 28 29 30 31 32 33 34 35 36 37 > >> |
|
