|
 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 2024-05-07 | | | Date | Volume | Open | High | Low | Close | Time | | 2016-09-26 | 942,300 | 76.76 | 77.27 | 76.75 | 76.87 | 00:00:00 | | 2016-09-27 | 1,272,600 | 76.98 | 77.77 | 76.86 | 77.74 | 00:00:00 | | 2016-09-28 | 1,697,700 | 77.88 | 77.88 | 76.57 | 77.23 | 00:00:00 | | 2016-09-29 | 1,183,023 | 77.18 | 77.89 | 76.79 | 76.84 | 00:00:00 | | 2016-09-30 | 1,816,037 | 76.93 | 77.31 | 76.28 | 77.03 | 00:00:00 | | 2016-10-03 | 1,058,000 | 76.80 | 77.32 | 76.73 | 76.91 | 00:00:00 | | 2016-10-04 | 1,114,000 | 76.91 | 77.17 | 75.93 | 76.46 | 00:00:00 | | 2016-10-05 | 1,758,600 | 76.88 | 77.87 | 76.34 | 76.87 | 00:00:00 | | 2016-10-06 | 1,888,410 | 76.91 | 78.33 | 76.88 | 78.28 | 00:00:00 | | 2016-10-07 | 1,691,463 | 78.46 | 78.69 | 77.29 | 77.63 | 00:00:00 | | 2016-10-10 | 1,114,978 | 77.88 | 78.15 | 77.37 | 77.41 | 00:00:00 | | 2016-10-11 | 1,394,691 | 77.08 | 77.09 | 76.02 | 76.49 | 00:00:00 | | 2016-10-12 | 964,769 | 76.59 | 77.29 | 76.28 | 77.19 | 00:00:00 | | 2016-10-13 | 1,508,508 | 76.68 | 76.93 | 75.93 | 76.33 | 00:00:00 | | 2016-10-14 | 904,803 | 76.67 | 77.45 | 76.49 | 76.50 | 00:00:00 | | 2016-10-17 | 1,151,700 | 76.68 | 76.73 | 75.76 | 75.81 | 00:00:00 | | 2016-10-18 | 1,174,008 | 76.45 | 76.61 | 75.88 | 75.95 | 00:00:00 | | 2016-10-19 | 986,257 | 76.21 | 76.53 | 76.02 | 76.32 | 00:00:00 | | 2016-10-20 | 2,186,084 | 76.31 | 76.36 | 74.85 | 75.29 | 00:00:00 | | 2016-10-21 | 1,086,906 | 74.82 | 75.31 | 74.41 | 75.01 | 00:00:00 | | 2016-10-24 | 1,478,072 | 75.52 | 76.04 | 75.23 | 75.90 | 00:00:00 | | 2016-10-25 | 1,511,494 | 75.79 | 75.86 | 75.44 | 75.56 | 00:00:00 | | 2016-10-26 | 888,424 | 75.37 | 75.90 | 75.02 | 75.15 | 00:00:00 | | 2016-10-27 | 3,173,817 | 74.96 | 75.04 | 73.57 | 74.09 | 00:00:00 | | 2016-10-28 | 1,866,285 | 74.23 | 74.99 | 74.14 | 74.37 | 00:00:00 | | 2016-10-31 | 1,785,073 | 74.43 | 74.62 | 73.25 | 73.92 | 00:00:00 | | 2016-11-01 | 4,195,859 | 73.91 | 77.11 | 73.89 | 76.85 | 00:00:00 | | 2016-11-02 | 2,216,426 | 76.61 | 76.81 | 74.88 | 75.05 | 00:00:00 | | 2016-11-03 | 1,101,455 | 75.05 | 75.38 | 74.76 | 74.97 | 00:00:00 | | 2016-11-04 | 1,433,385 | 74.90 | 75.90 | 74.86 | 75.42 | 00:00:00 | | 2016-11-07 | 1,776,100 | 76.38 | 76.81 | 76.23 | 76.50 | 00:00:00 | | 2016-11-08 | 965,400 | 76.50 | 77.00 | 76.01 | 76.60 | 00:00:00 | | 2016-11-09 | 1,558,800 | 75.68 | 77.15 | 74.96 | 76.90 | 00:00:00 | | 2016-11-10 | 1,999,300 | 77.20 | 77.40 | 75.86 | 77.05 | 00:00:00 | | 2016-11-11 | 1,732,011 | 76.66 | 77.40 | 76.21 | 76.32 | 00:00:00 | | 2016-11-14 | 2,011,490 | 76.45 | 76.98 | 74.81 | 75.19 | 00:00:00 | | 2016-11-15 | 1,909,508 | 75.54 | 75.86 | 74.63 | 74.74 | 00:00:00 | | 2016-11-16 | 1,442,311 | 74.75 | 75.23 | 74.44 | 75.10 | 00:00:00 | | 2016-11-17 | 1,800,451 | 75.34 | 75.95 | 74.92 | 75.87 | 00:00:00 | | 2016-11-18 | 2,242,406 | 75.95 | 77.56 | 75.80 | 77.12 | 00:00:00 | | 2016-11-21 | 1,492,500 | 77.24 | 77.88 | 77.17 | 77.53 | 00:00:00 | | 2016-11-22 | 1,484,507 | 77.46 | 77.77 | 76.98 | 77.64 | 00:00:00 | | 2016-11-23 | 2,044,889 | 77.68 | 79.00 | 77.68 | 79.00 | 00:00:00 | | 2016-11-25 | 682,647 | 79.06 | 79.23 | 78.56 | 78.76 | 00:00:00 | | 2016-11-28 | 1,303,000 | 78.79 | 79.00 | 78.34 | 78.67 | 00:00:00 | | 2016-11-29 | 1,174,470 | 78.85 | 79.11 | 78.56 | 78.90 | 00:00:00 | | 2016-11-30 | 1,867,090 | 78.84 | 79.09 | 77.17 | 77.19 | 00:00:00 | | 2016-12-01 | 1,672,812 | 77.17 | 77.20 | 75.39 | 75.73 | 00:00:00 | | 2016-12-02 | 1,742,652 | 75.76 | 75.89 | 74.95 | 75.00 | 00:00:00 | | 2016-12-05 | 2,022,444 | 75.55 | 75.77 | 75.11 | 75.28 | 00:00:00 | | 2016-12-06 | 1,800,000 | 75.52 | 75.63 | 74.98 | 75.51 | 00:00:00 | | 2016-12-07 | 2,811,351 | 74.73 | 75.66 | 73.97 | 75.62 | 00:00:00 | | 2016-12-08 | 1,787,429 | 75.55 | 75.56 | 74.71 | 75.12 | 00:00:00 | | 2016-12-09 | 1,456,379 | 75.12 | 75.72 | 74.98 | 75.56 | 00:00:00 | | 2016-12-12 | 1,806,500 | 75.44 | 76.10 | 75.37 | 75.78 | 00:00:00 | | 2016-12-13 | 1,590,729 | 76.06 | 76.39 | 75.30 | 75.34 | 00:00:00 | | 2016-12-14 | 2,777,181 | 75.23 | 76.60 | 75.03 | 75.92 | 00:00:00 | | 2016-12-15 | 2,132,676 | 76.11 | 77.78 | 75.60 | 77.35 | 00:00:00 | | 2016-12-16 | 7,858,259 | 77.55 | 77.74 | 76.27 | 76.64 | 00:00:00 | | 2016-12-19 | 1,735,100 | 76.71 | 76.95 | 75.92 | 76.08 | 00:00:00 | | 2016-12-20 | 1,692,300 | 76.25 | 76.56 | 75.68 | 76.46 | 00:00:00 | | 2016-12-21 | 960,200 | 76.29 | 77.22 | 76.03 | 76.69 | 00:00:00 | | 2016-12-22 | 2,082,270 | 76.52 | 76.52 | 75.59 | 75.80 | 00:00:00 | | 2016-12-23 | 993,118 | 76.03 | 76.82 | 75.78 | 76.02 | 00:00:00 | | 2016-12-27 | 1,186,100 | 76.11 | 76.91 | 75.86 | 76.67 | 00:00:00 | | 2016-12-28 | 1,561,931 | 76.60 | 76.87 | 76.12 | 76.58 | 00:00:00 | | 2016-12-29 | 1,471,959 | 76.65 | 77.12 | 76.51 | 77.00 | 00:00:00 | | 2016-12-30 | 1,606,200 | 77.00 | 77.14 | 75.40 | 75.64 | 00:00:00 | | 2017-01-03 | 1,646,556 | 76.28 | 77.05 | 75.88 | 76.98 | 00:00:00 | | 2017-01-04 | 1,548,700 | 76.86 | 78.25 | 76.86 | 78.24 | 00:00:00 | | 2017-01-05 | 1,143,000 | 78.25 | 78.79 | 77.75 | 78.05 | 00:00:00 | | 2017-01-06 | 973,712 | 78.51 | 79.02 | 77.68 | 78.89 | 00:00:00 | | 2017-01-09 | 963,590 | 78.92 | 78.95 | 78.02 | 78.04 | 00:00:00 | | 2017-01-10 | 796,031 | 78.07 | 78.33 | 77.64 | 77.65 | 00:00:00 | | 2017-01-11 | 1,201,347 | 77.43 | 77.72 | 77.00 | 77.39 | 00:00:00 | | 2017-01-12 | 2,217,267 | 76.98 | 77.23 | 76.09 | 77.05 | 00:00:00 | | 2017-01-13 | 1,228,319 | 76.95 | 77.45 | 76.70 | 77.37 | 00:00:00 | | 2017-01-17 | 2,186,977 | 77.26 | 78.75 | 77.09 | 78.70 | 00:00:00 | | 2017-01-18 | 2,633,158 | 78.87 | 79.54 | 78.16 | 79.46 | 00:00:00 | | 2017-01-19 | 1,590,928 | 79.26 | 79.31 | 78.58 | 79.15 | 00:00:00 | | 2017-01-20 | 3,061,399 | 79.56 | 79.98 | 79.24 | 79.79 | 00:00:00 | | 2017-01-23 | 2,794,749 | 79.80 | 80.35 | 79.62 | 80.07 | 00:00:00 | | 2017-01-24 | 1,901,666 | 80.00 | 80.08 | 79.48 | 80.03 | 00:00:00 | | 2017-01-25 | 1,741,571 | 80.00 | 80.28 | 79.72 | 79.88 | 00:00:00 | | 2017-01-26 | 1,703,239 | 79.90 | 79.96 | 79.28 | 79.56 | 00:00:00 | | 2017-01-27 | 952,077 | 79.90 | 79.93 | 79.53 | 79.81 | 00:00:00 | | 2017-01-30 | 670,488 | 79.89 | 79.89 | 78.89 | 79.60 | 00:00:00 | | 2017-01-31 | 1,296,500 | 79.57 | 79.82 | 78.87 | 79.42 | 00:00:00 | | 2017-02-01 | 1,300,200 | 79.68 | 79.79 | 78.76 | 79.02 | 00:00:00 | | 2017-02-02 | 1,020,900 | 78.86 | 79.38 | 78.56 | 79.06 | 00:00:00 | | 2017-02-03 | 1,590,200 | 79.58 | 80.30 | 79.09 | 79.40 | 00:00:00 | | 2017-02-06 | 2,472,739 | 79.39 | 79.58 | 78.90 | 79.35 | 00:00:00 | | 2017-02-07 | 6,816,200 | 76.76 | 77.73 | 75.52 | 77.30 | 00:00:00 | | 2017-02-08 | 4,606,900 | 78.00 | 80.36 | 77.63 | 79.84 | 00:00:00 | | 2017-02-09 | 2,147,246 | 79.78 | 81.00 | 79.65 | 80.75 | 00:00:00 | | 2017-02-10 | 1,924,927 | 80.96 | 81.39 | 80.46 | 80.46 | 00:00:00 | | 2017-02-13 | 1,065,400 | 80.87 | 81.12 | 80.47 | 80.91 | 00:00:00 | | 2017-02-14 | 1,168,516 | 80.80 | 80.96 | 80.31 | 80.50 | 00:00:00 | | 2017-02-15 | 1,620,389 | 80.50 | 81.48 | 80.38 | 81.41 | 00:00:00 | | 2017-02-16 | 1,052,790 | 81.33 | 81.74 | 80.81 | 81.72 | 00:00:00 | | 2017-02-17 | 1,028,137 | 81.57 | 82.05 | 81.04 | 82.05 | 00:00:00 | | 2017-02-21 | 1,243,700 | 81.74 | 82.37 | 81.73 | 82.17 | 00:00:00 | | 2017-02-22 | 1,130,800 | 81.91 | 82.99 | 81.81 | 82.82 | 00:00:00 | | 2017-02-23 | 1,508,900 | 83.00 | 83.20 | 82.50 | 83.09 | 00:00:00 | | 2017-02-24 | 2,348,316 | 82.00 | 83.86 | 81.73 | 83.84 | 00:00:00 | | 2017-02-27 | 2,054,390 | 83.75 | 83.80 | 82.24 | 82.63 | 00:00:00 | | 2017-02-28 | 1,752,869 | 82.69 | 82.75 | 82.05 | 82.27 | 00:00:00 | | 2017-03-01 | 1,535,505 | 82.68 | 83.37 | 82.51 | 83.02 | 00:00:00 | | 2017-03-02 | 1,080,100 | 82.70 | 82.97 | 82.22 | 82.27 | 00:00:00 | | 2017-03-03 | 1,112,443 | 82.23 | 83.08 | 82.00 | 82.95 | 00:00:00 | | 2017-03-06 | 1,193,600 | 82.43 | 83.00 | 82.32 | 82.70 | 00:00:00 | | 2017-03-07 | 974,001 | 82.48 | 82.98 | 82.41 | 82.64 | 00:00:00 | | 2017-03-08 | 1,335,987 | 82.70 | 82.73 | 82.04 | 82.22 | 00:00:00 | | 2017-03-09 | 1,453,848 | 82.25 | 82.61 | 81.65 | 81.98 | 00:00:00 | | 2017-03-10 | 2,445,922 | 82.25 | 82.63 | 81.52 | 82.23 | 00:00:00 | | 2017-03-13 | 1,315,021 | 82.20 | 82.89 | 82.03 | 82.72 | 00:00:00 | | 2017-03-14 | 848,623 | 82.59 | 82.91 | 82.10 | 82.46 | 00:00:00 | | 2017-03-15 | 1,494,814 | 82.52 | 82.70 | 82.06 | 82.52 | 00:00:00 | | 2017-03-16 | 1,095,279 | 82.50 | 82.62 | 81.84 | 81.95 | 00:00:00 | | 2017-03-17 | 1,929,899 | 82.35 | 82.39 | 81.75 | 81.83 | 00:00:00 | | 2017-03-20 | 1,651,988 | 81.92 | 81.92 | 80.54 | 81.02 | 00:00:00 | | | << < 21 22 23 24 25 26 27 28 29 30 31 32 33 34 35 36 37 > >> |
|
