|
 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 | | 2017-03-20 | 1,651,988 | 81.92 | 81.92 | 80.54 | 81.02 | 00:00:00 | | 2017-03-21 | 1,813,943 | 80.78 | 81.11 | 79.84 | 80.05 | 00:00:00 | | 2017-03-22 | 1,352,811 | 80.26 | 80.48 | 79.82 | 79.90 | 00:00:00 | | 2017-03-23 | 1,249,600 | 79.80 | 80.17 | 79.46 | 79.82 | 00:00:00 | | 2017-03-24 | 1,179,300 | 79.90 | 80.38 | 79.81 | 80.12 | 00:00:00 | | 2017-03-27 | 1,818,689 | 79.63 | 80.49 | 79.37 | 80.41 | 00:00:00 | | 2017-03-28 | 2,350,327 | 79.54 | 80.69 | 79.11 | 80.29 | 00:00:00 | | 2017-03-29 | 1,067,533 | 79.81 | 80.19 | 79.00 | 80.03 | 00:00:00 | | 2017-03-30 | 1,458,827 | 79.80 | 80.44 | 79.69 | 80.05 | 00:00:00 | | 2017-03-31 | 1,727,933 | 80.10 | 80.48 | 79.58 | 79.62 | 00:00:00 | | 2017-04-03 | 3,242,500 | 79.87 | 80.39 | 78.95 | 79.44 | 00:00:00 | | 2017-04-04 | 1,850,510 | 79.40 | 79.66 | 78.89 | 79.13 | 00:00:00 | | 2017-04-05 | 1,755,400 | 79.33 | 80.17 | 79.26 | 79.50 | 00:00:00 | | 2017-04-06 | 2,364,900 | 79.42 | 79.81 | 79.24 | 79.60 | 00:00:00 | | 2017-04-07 | 1,228,577 | 79.64 | 80.11 | 79.43 | 79.87 | 00:00:00 | | 2017-04-10 | 2,171,578 | 79.90 | 80.61 | 79.83 | 80.54 | 00:00:00 | | 2017-04-11 | 1,174,761 | 80.25 | 80.30 | 79.72 | 80.08 | 00:00:00 | | 2017-04-12 | 1,345,402 | 79.76 | 80.57 | 79.52 | 80.52 | 00:00:00 | | 2017-04-13 | 1,057,989 | 80.38 | 80.86 | 80.16 | 80.16 | 00:00:00 | | 2017-04-17 | 1,745,700 | 80.39 | 80.74 | 80.39 | 80.63 | 00:00:00 | | 2017-04-18 | 801,100 | 80.46 | 80.80 | 80.34 | 80.75 | 00:00:00 | | 2017-04-19 | 1,031,353 | 80.81 | 81.09 | 80.51 | 80.65 | 00:00:00 | | 2017-04-20 | 1,002,109 | 81.02 | 81.66 | 80.66 | 81.57 | 00:00:00 | | 2017-04-21 | 2,370,400 | 81.54 | 82.77 | 81.50 | 82.53 | 00:00:00 | | 2017-04-24 | 1,295,300 | 83.13 | 83.58 | 82.97 | 83.32 | 00:00:00 | | 2017-04-25 | 1,230,900 | 83.62 | 84.04 | 83.44 | 83.86 | 00:00:00 | | 2017-04-26 | 927,700 | 83.84 | 84.10 | 83.66 | 83.88 | 00:00:00 | | 2017-04-27 | 949,094 | 84.00 | 84.58 | 83.88 | 84.09 | 00:00:00 | | 2017-04-28 | 1,503,378 | 84.07 | 84.30 | 83.30 | 84.19 | 00:00:00 | | 2017-05-01 | 2,962,400 | 84.26 | 84.93 | 84.01 | 84.42 | 00:00:00 | | 2017-05-02 | 3,247,800 | 84.42 | 84.97 | 82.02 | 83.26 | 00:00:00 | | 2017-05-03 | 2,527,200 | 82.27 | 83.00 | 81.72 | 82.98 | 00:00:00 | | 2017-05-04 | 1,813,800 | 83.36 | 84.10 | 83.07 | 83.52 | 00:00:00 | | 2017-05-05 | 1,537,444 | 83.75 | 83.76 | 82.55 | 83.05 | 00:00:00 | | 2017-05-08 | 1,158,081 | 82.96 | 83.40 | 82.85 | 83.34 | 00:00:00 | | 2017-05-09 | 1,543,424 | 83.24 | 83.30 | 82.66 | 83.15 | 00:00:00 | | 2017-05-10 | 1,633,501 | 82.82 | 83.59 | 82.68 | 83.58 | 00:00:00 | | 2017-05-11 | 1,249,100 | 83.31 | 83.61 | 83.05 | 83.60 | 00:00:00 | | 2017-05-12 | 1,140,700 | 83.37 | 83.55 | 83.05 | 83.11 | 00:00:00 | | 2017-05-15 | 1,204,729 | 83.07 | 83.60 | 83.02 | 83.41 | 00:00:00 | | 2017-05-16 | 1,331,288 | 83.64 | 83.89 | 83.42 | 83.78 | 00:00:00 | | 2017-05-17 | 1,940,803 | 83.26 | 83.71 | 82.79 | 82.85 | 00:00:00 | | 2017-05-18 | 1,477,884 | 82.85 | 83.45 | 82.58 | 82.81 | 00:00:00 | | 2017-05-19 | 1,328,674 | 83.19 | 83.52 | 82.94 | 83.20 | 00:00:00 | | 2017-05-22 | 1,434,444 | 83.44 | 84.30 | 83.25 | 84.03 | 00:00:00 | | 2017-05-23 | 1,467,703 | 84.15 | 84.50 | 83.55 | 83.66 | 00:00:00 | | 2017-05-24 | 1,432,803 | 83.61 | 84.05 | 83.48 | 83.95 | 00:00:00 | | 2017-05-25 | 1,421,121 | 84.30 | 85.56 | 84.00 | 85.36 | 00:00:00 | | 2017-05-26 | 1,392,645 | 85.05 | 85.64 | 85.05 | 85.28 | 00:00:00 | | 2017-05-30 | 1,518,061 | 85.00 | 85.39 | 84.79 | 85.29 | 00:00:00 | | 2017-05-31 | 2,255,394 | 85.53 | 85.96 | 85.28 | 85.87 | 00:00:00 | | 2017-06-01 | 1,625,647 | 85.87 | 86.77 | 85.87 | 86.77 | 00:00:00 | | 2017-06-02 | 1,359,979 | 86.69 | 87.32 | 86.39 | 86.67 | 00:00:00 | | 2017-06-05 | 1,169,141 | 86.67 | 86.99 | 86.49 | 86.55 | 00:00:00 | | 2017-06-06 | 1,089,953 | 86.02 | 86.83 | 86.02 | 86.25 | 00:00:00 | | 2017-06-07 | 1,112,623 | 86.42 | 86.64 | 86.12 | 86.55 | 00:00:00 | | 2017-06-08 | 2,022,259 | 86.56 | 86.63 | 84.85 | 85.29 | 00:00:00 | | 2017-06-09 | 1,309,572 | 85.30 | 85.64 | 83.94 | 84.61 | 00:00:00 | | 2017-06-12 | 1,918,084 | 84.36 | 84.93 | 83.36 | 84.93 | 00:00:00 | | 2017-06-13 | 1,449,280 | 85.07 | 85.99 | 85.07 | 85.74 | 00:00:00 | | 2017-06-14 | 1,516,546 | 85.89 | 86.29 | 85.24 | 85.73 | 00:00:00 | | 2017-06-15 | 1,912,185 | 85.20 | 86.26 | 84.66 | 86.03 | 00:00:00 | | 2017-06-16 | 2,311,362 | 86.00 | 86.31 | 85.00 | 85.19 | 00:00:00 | | 2017-06-19 | 1,559,135 | 85.51 | 85.63 | 84.57 | 85.07 | 00:00:00 | | 2017-06-20 | 2,020,217 | 84.88 | 85.27 | 84.62 | 85.15 | 00:00:00 | | 2017-06-21 | 1,152,250 | 85.24 | 85.51 | 84.70 | 84.99 | 00:00:00 | | 2017-06-22 | 846,838 | 85.01 | 85.21 | 84.44 | 84.86 | 00:00:00 | | 2017-06-23 | 1,163,452 | 84.89 | 85.11 | 84.47 | 84.84 | 00:00:00 | | 2017-06-26 | 1,035,414 | 85.07 | 85.13 | 84.38 | 84.90 | 00:00:00 | | 2017-06-27 | 1,937,235 | 84.74 | 85.61 | 84.48 | 85.22 | 00:00:00 | | 2017-06-28 | 1,128,329 | 85.53 | 86.07 | 84.78 | 85.98 | 00:00:00 | | 2017-06-29 | 1,510,753 | 85.74 | 85.84 | 83.99 | 84.81 | 00:00:00 | | 2017-06-30 | 1,453,751 | 85.00 | 85.75 | 84.80 | 85.40 | 00:00:00 | | 2017-07-03 | 826,270 | 85.71 | 86.08 | 85.36 | 85.45 | 00:00:00 | | 2017-07-05 | 1,645,156 | 85.67 | 86.32 | 85.45 | 86.11 | 00:00:00 | | 2017-07-06 | 1,519,502 | 85.80 | 85.84 | 85.23 | 85.55 | 00:00:00 | | 2017-07-07 | 1,763,569 | 85.77 | 86.95 | 85.77 | 86.78 | 00:00:00 | | 2017-07-10 | 1,486,423 | 86.81 | 87.54 | 86.49 | 87.30 | 00:00:00 | | 2017-07-11 | 1,969,323 | 87.28 | 87.89 | 87.01 | 87.82 | 00:00:00 | | 2017-07-12 | 1,800,702 | 88.00 | 88.66 | 87.94 | 88.60 | 00:00:00 | | 2017-07-13 | 1,720,071 | 88.87 | 89.35 | 88.46 | 89.25 | 00:00:00 | | 2017-07-14 | 1,094,549 | 89.50 | 89.77 | 89.26 | 89.58 | 00:00:00 | | 2017-07-17 | 1,144,970 | 89.62 | 89.75 | 89.31 | 89.63 | 00:00:00 | | 2017-07-18 | 949,330 | 89.54 | 89.85 | 89.19 | 89.85 | 00:00:00 | | 2017-07-19 | 1,257,003 | 89.90 | 90.27 | 89.65 | 89.87 | 00:00:00 | | 2017-07-20 | 1,462,855 | 89.85 | 90.11 | 89.55 | 89.81 | 00:00:00 | | 2017-07-21 | 1,025,549 | 89.78 | 90.25 | 89.76 | 90.00 | 00:00:00 | | 2017-07-24 | 958,528 | 89.99 | 90.29 | 89.38 | 90.12 | 00:00:00 | | 2017-07-25 | 1,294,375 | 90.09 | 90.22 | 89.57 | 89.70 | 00:00:00 | | 2017-07-26 | 1,111,116 | 90.00 | 90.69 | 89.71 | 90.69 | 00:00:00 | | 2017-07-27 | 1,929,199 | 90.92 | 91.06 | 90.25 | 91.05 | 00:00:00 | | 2017-07-28 | 1,318,341 | 91.00 | 91.13 | 90.33 | 90.83 | 00:00:00 | | 2017-07-31 | 1,849,203 | 91.18 | 91.56 | 90.99 | 91.22 | 00:00:00 | | 2017-08-01 | 1,945,428 | 90.62 | 90.87 | 89.99 | 90.37 | 00:00:00 | | 2017-08-02 | 2,262,639 | 91.90 | 92.78 | 90.89 | 91.24 | 00:00:00 | | 2017-08-03 | 2,176,184 | 91.06 | 91.52 | 89.85 | 90.41 | 00:00:00 | | 2017-08-04 | 2,748,857 | 90.62 | 90.87 | 89.99 | 90.37 | 00:00:00 | | 2017-08-07 | 2,383,326 | 90.19 | 90.60 | 90.17 | 90.55 | 00:00:00 | | 2017-08-08 | 953,256 | 90.43 | 90.66 | 89.90 | 89.99 | 00:00:00 | | 2017-08-09 | 1,139,129 | 89.44 | 89.63 | 89.11 | 89.39 | 00:00:00 | | 2017-08-10 | 1,635,105 | 89.27 | 89.73 | 89.05 | 89.26 | 00:00:00 | | 2017-08-11 | 780,604 | 89.06 | 89.64 | 89.04 | 89.22 | 00:00:00 | | 2017-08-14 | 726,149 | 90.00 | 90.61 | 89.84 | 90.45 | 00:00:00 | | 2017-08-15 | 836,304 | 90.47 | 90.88 | 90.43 | 90.66 | 00:00:00 | | 2017-08-16 | 1,499,834 | 90.17 | 91.93 | 90.00 | 91.45 | 00:00:00 | | 2017-08-17 | 1,159,408 | 91.44 | 91.53 | 89.50 | 89.57 | 00:00:00 | | 2017-08-18 | 3,063,608 | 89.50 | 90.13 | 88.97 | 89.83 | 00:00:00 | | 2017-08-21 | 1,345,709 | 89.83 | 90.90 | 89.80 | 90.86 | 00:00:00 | | 2017-08-22 | 1,216,722 | 91.13 | 91.66 | 90.88 | 91.58 | 00:00:00 | | 2017-08-23 | 972,025 | 91.35 | 91.49 | 91.05 | 91.34 | 00:00:00 | | 2017-08-24 | 1,181,115 | 91.58 | 91.58 | 91.05 | 91.25 | 00:00:00 | | 2017-08-25 | 830,355 | 91.59 | 91.75 | 91.18 | 91.34 | 00:00:00 | | 2017-08-28 | 666,029 | 91.64 | 91.86 | 91.36 | 91.79 | 00:00:00 | | 2017-08-29 | 930,625 | 91.34 | 92.23 | 91.28 | 91.94 | 00:00:00 | | 2017-08-30 | 883,014 | 91.95 | 92.49 | 91.72 | 92.39 | 00:00:00 | | 2017-08-31 | 1,428,815 | 92.72 | 93.06 | 92.49 | 92.92 | 00:00:00 | | 2017-09-01 | 1,022,200 | 93.15 | 93.29 | 91.99 | 92.34 | 00:00:00 | | 2017-09-05 | 905,201 | 92.10 | 92.32 | 91.70 | 92.21 | 00:00:00 | | 2017-09-06 | 959,631 | 92.39 | 92.61 | 91.86 | 92.47 | 00:00:00 | | 2017-09-07 | 949,313 | 92.65 | 92.84 | 92.23 | 92.53 | 00:00:00 | | 2017-09-08 | 1,060,399 | 92.51 | 92.72 | 92.13 | 92.30 | 00:00:00 | | | << < 21 22 23 24 25 26 27 28 29 30 31 32 33 34 35 36 37 > >> |
|
