|
 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 | | 2017-09-08 | 1,060,399 | 92.51 | 92.72 | 92.13 | 92.30 | 00:00:00 | | 2017-09-11 | 1,082,382 | 92.80 | 93.39 | 92.48 | 93.39 | 00:00:00 | | 2017-09-12 | 771,846 | 93.50 | 93.73 | 92.95 | 93.33 | 00:00:00 | | 2017-09-13 | 874,235 | 93.08 | 93.18 | 92.41 | 92.42 | 00:00:00 | | 2017-09-14 | 997,070 | 92.10 | 92.48 | 91.78 | 92.11 | 00:00:00 | | 2017-09-15 | 2,102,054 | 92.06 | 92.33 | 91.72 | 92.01 | 00:00:00 | | 2017-09-18 | 2,223,366 | 92.19 | 93.61 | 92.10 | 93.54 | 00:00:00 | | 2017-09-19 | 1,269,908 | 93.47 | 93.68 | 92.66 | 92.77 | 00:00:00 | | 2017-09-20 | 1,107,456 | 92.87 | 93.13 | 92.18 | 92.80 | 00:00:00 | | 2017-09-21 | 787,596 | 92.67 | 92.93 | 92.35 | 92.72 | 00:00:00 | | 2017-09-22 | 965,245 | 92.68 | 93.12 | 92.54 | 93.05 | 00:00:00 | | 2017-09-25 | 1,354,527 | 93.05 | 93.21 | 92.14 | 92.83 | 00:00:00 | | 2017-09-26 | 931,599 | 92.93 | 93.17 | 92.51 | 92.65 | 00:00:00 | | 2017-09-27 | 851,160 | 92.98 | 93.45 | 92.78 | 93.00 | 00:00:00 | | 2017-09-28 | 891,427 | 92.57 | 93.39 | 92.52 | 93.34 | 00:00:00 | | 2017-09-29 | 1,072,720 | 93.36 | 93.65 | 93.00 | 93.39 | 00:00:00 | | 2017-10-02 | 865,782 | 93.46 | 93.86 | 93.14 | 93.33 | 00:00:00 | | 2017-10-03 | 519,751 | 93.33 | 93.59 | 93.06 | 93.40 | 00:00:00 | | 2017-10-04 | 1,107,182 | 93.44 | 93.94 | 93.27 | 93.71 | 00:00:00 | | 2017-10-05 | 733,112 | 93.91 | 93.95 | 93.36 | 93.82 | 00:00:00 | | 2017-10-06 | 1,263,113 | 93.76 | 93.99 | 93.50 | 93.91 | 00:00:00 | | 2017-10-09 | 742,036 | 94.00 | 94.45 | 93.81 | 94.35 | 00:00:00 | | 2017-10-10 | 1,332,022 | 94.51 | 94.95 | 94.32 | 94.61 | 00:00:00 | | 2017-10-11 | 757,499 | 94.58 | 94.72 | 94.34 | 94.64 | 00:00:00 | | 2017-10-12 | 1,047,561 | 94.56 | 94.99 | 94.42 | 94.61 | 00:00:00 | | 2017-10-13 | 1,042,807 | 94.90 | 95.14 | 94.64 | 94.96 | 00:00:00 | | 2017-10-16 | 1,019,545 | 95.06 | 95.27 | 94.76 | 95.21 | 00:00:00 | | 2017-10-17 | 959,007 | 95.24 | 95.24 | 94.13 | 94.38 | 00:00:00 | | 2017-10-18 | 652,428 | 94.37 | 95.21 | 94.29 | 94.81 | 00:00:00 | | 2017-10-19 | 815,858 | 94.78 | 95.21 | 94.18 | 95.15 | 00:00:00 | | 2017-10-20 | 848,378 | 95.49 | 95.50 | 94.80 | 95.28 | 00:00:00 | | 2017-10-23 | 729,586 | 95.50 | 96.00 | 95.49 | 95.71 | 00:00:00 | | 2017-10-24 | 802,102 | 95.84 | 95.97 | 95.24 | 95.27 | 00:00:00 | | 2017-10-25 | 636,801 | 95.31 | 95.95 | 95.03 | 95.54 | 00:00:00 | | 2017-10-26 | 750,601 | 96.10 | 96.36 | 95.74 | 95.94 | 00:00:00 | | 2017-10-27 | 994,549 | 96.14 | 96.67 | 95.88 | 96.62 | 00:00:00 | | 2017-10-30 | 1,236,499 | 96.45 | 96.46 | 95.74 | 96.07 | 00:00:00 | | 2017-10-31 | 4,341,729 | 91.25 | 93.30 | 90.80 | 92.76 | 00:00:00 | | 2017-11-01 | 2,849,463 | 94.12 | 94.89 | 92.47 | 93.11 | 00:00:00 | | 2017-11-02 | 1,487,102 | 93.44 | 93.63 | 92.91 | 93.36 | 00:00:00 | | 2017-11-03 | 1,264,354 | 93.01 | 93.45 | 92.59 | 93.18 | 00:00:00 | | 2017-11-06 | 1,620,682 | 93.32 | 93.70 | 93.00 | 93.13 | 00:00:00 | | 2017-11-07 | 4,707,066 | 92.94 | 92.99 | 89.31 | 90.47 | 00:00:00 | | 2017-11-08 | 2,400,635 | 90.41 | 92.11 | 90.00 | 91.65 | 00:00:00 | | 2017-11-09 | 2,704,666 | 91.50 | 92.79 | 90.96 | 92.52 | 00:00:00 | | 2017-11-10 | 1,789,564 | 92.33 | 92.97 | 92.12 | 92.76 | 00:00:00 | | 2017-11-13 | 1,342,519 | 91.83 | 92.89 | 91.51 | 92.85 | 00:00:00 | | 2017-11-14 | 2,111,031 | 92.35 | 93.72 | 91.66 | 93.43 | 00:00:00 | | 2017-11-15 | 2,412,555 | 93.27 | 93.82 | 92.14 | 93.54 | 00:00:00 | | 2017-11-16 | 2,711,890 | 93.81 | 94.24 | 93.17 | 93.20 | 00:00:00 | | 2017-11-17 | 1,692,006 | 92.99 | 93.23 | 91.83 | 92.06 | 00:00:00 | | 2017-11-20 | 1,429,412 | 92.39 | 92.59 | 91.79 | 91.97 | 00:00:00 | | 2017-11-21 | 1,908,393 | 92.14 | 92.25 | 91.57 | 91.74 | 00:00:00 | | 2017-11-22 | 792,579 | 91.59 | 91.81 | 91.33 | 91.59 | 00:00:00 | | 2017-11-24 | 469,189 | 91.59 | 92.20 | 91.50 | 92.11 | 00:00:00 | | 2017-11-27 | 1,122,286 | 92.34 | 92.37 | 91.53 | 91.97 | 00:00:00 | | 2017-11-28 | 874,313 | 92.00 | 92.84 | 91.92 | 92.72 | 00:00:00 | | 2017-11-29 | 1,068,905 | 93.03 | 93.03 | 91.91 | 92.72 | 00:00:00 | | 2017-11-30 | 1,802,852 | 93.09 | 94.40 | 92.87 | 94.33 | 00:00:00 | | 2017-12-01 | 1,488,769 | 94.13 | 94.38 | 92.85 | 93.75 | 00:00:00 | | 2017-12-04 | 1,340,678 | 94.52 | 94.59 | 93.59 | 93.63 | 00:00:00 | | 2017-12-05 | 2,012,882 | 93.81 | 95.23 | 93.30 | 95.17 | 00:00:00 | | 2017-12-06 | 1,817,093 | 94.96 | 95.54 | 94.43 | 95.30 | 00:00:00 | | 2017-12-07 | 2,004,017 | 95.43 | 96.01 | 95.20 | 95.87 | 00:00:00 | | 2017-12-08 | 1,463,678 | 96.17 | 96.44 | 95.51 | 95.85 | 00:00:00 | | 2017-12-11 | 1,184,196 | 95.81 | 96.00 | 95.13 | 95.71 | 00:00:00 | | 2017-12-12 | 2,546,098 | 95.40 | 95.87 | 94.11 | 94.24 | 00:00:00 | | 2017-12-13 | 1,480,674 | 94.07 | 95.18 | 93.98 | 94.26 | 00:00:00 | | 2017-12-14 | 1,484,729 | 94.16 | 94.46 | 93.57 | 93.60 | 00:00:00 | | 2017-12-15 | 2,496,904 | 93.65 | 94.97 | 93.52 | 94.83 | 00:00:00 | | 2017-12-18 | 1,574,097 | 95.42 | 95.75 | 95.07 | 95.25 | 00:00:00 | | 2017-12-19 | 1,356,168 | 95.15 | 95.54 | 94.58 | 95.00 | 00:00:00 | | 2017-12-20 | 983,561 | 95.38 | 95.88 | 94.96 | 95.08 | 00:00:00 | | 2017-12-21 | 888,558 | 95.05 | 95.51 | 94.71 | 94.86 | 00:00:00 | | 2017-12-22 | 880,886 | 94.91 | 95.05 | 94.31 | 94.32 | 00:00:00 | | 2017-12-26 | 691,941 | 94.21 | 94.38 | 93.87 | 94.13 | 00:00:00 | | 2017-12-27 | 659,984 | 94.46 | 94.61 | 93.84 | 94.00 | 00:00:00 | | 2017-12-28 | 986,282 | 94.21 | 94.47 | 93.86 | 94.28 | 00:00:00 | | 2017-12-29 | 803,371 | 94.56 | 94.56 | 94.09 | 94.09 | 00:00:00 | | 2018-01-02 | 1,230,550 | 94.31 | 94.62 | 93.25 | 93.70 | 00:00:00 | | 2018-01-03 | 1,368,301 | 93.64 | 94.45 | 93.57 | 94.25 | 00:00:00 | | 2018-01-04 | 1,671,653 | 94.33 | 95.57 | 94.33 | 94.95 | 00:00:00 | | 2018-01-05 | 1,719,387 | 95.14 | 95.49 | 94.43 | 95.49 | 00:00:00 | | 2018-01-08 | 1,185,948 | 95.38 | 96.35 | 95.06 | 95.73 | 00:00:00 | | 2018-01-09 | 1,335,904 | 95.79 | 96.17 | 95.53 | 96.04 | 00:00:00 | | 2018-01-10 | 2,110,731 | 96.03 | 97.29 | 95.45 | 97.28 | 00:00:00 | | 2018-01-11 | 1,239,180 | 97.33 | 97.80 | 97.06 | 97.78 | 00:00:00 | | 2018-01-12 | 1,773,309 | 97.86 | 97.99 | 96.91 | 97.61 | 00:00:00 | | 2018-01-16 | 1,429,245 | 97.80 | 98.36 | 96.95 | 97.17 | 00:00:00 | | 2018-01-17 | 1,407,282 | 97.77 | 97.97 | 97.25 | 97.60 | 00:00:00 | | 2018-01-18 | 1,142,550 | 97.95 | 98.06 | 97.51 | 97.54 | 00:00:00 | | 2018-01-19 | 1,623,325 | 97.87 | 98.59 | 97.63 | 98.47 | 00:00:00 | | 2018-01-22 | 1,110,957 | 98.63 | 99.20 | 98.41 | 99.19 | 00:00:00 | | 2018-01-23 | 941,599 | 99.03 | 99.81 | 98.94 | 99.13 | 00:00:00 | | 2018-01-24 | 1,525,199 | 99.60 | 100.81 | 99.22 | 100.56 | 00:00:00 | | 2018-01-25 | 1,194,455 | 100.66 | 101.80 | 100.54 | 101.50 | 00:00:00 | | 2018-01-26 | 1,387,899 | 101.80 | 103.07 | 101.58 | 102.88 | 00:00:00 | | 2018-01-29 | 1,190,550 | 102.91 | 103.65 | 102.49 | 102.69 | 00:00:00 | | 2018-01-30 | 1,185,669 | 102.36 | 103.08 | 102.18 | 102.66 | 00:00:00 | | 2018-01-31 | 1,414,710 | 102.67 | 103.18 | 102.17 | 102.36 | 00:00:00 | | 2018-02-01 | 1,490,165 | 102.30 | 102.88 | 101.72 | 102.11 | 00:00:00 | | 2018-02-02 | 1,600,276 | 101.56 | 102.22 | 100.78 | 100.81 | 00:00:00 | | 2018-02-05 | 2,602,129 | 100.59 | 101.41 | 97.03 | 97.20 | 00:00:00 | | 2018-02-06 | 5,540,494 | 95.35 | 96.21 | 92.45 | 95.72 | 00:00:00 | | 2018-02-07 | 3,098,311 | 95.74 | 98.21 | 95.48 | 96.77 | 00:00:00 | | 2018-02-08 | 3,010,367 | 96.82 | 97.99 | 92.69 | 92.74 | 00:00:00 | | 2018-02-09 | 2,290,480 | 93.39 | 95.72 | 92.12 | 95.03 | 00:00:00 | | 2018-02-12 | 1,546,321 | 95.77 | 96.38 | 94.90 | 95.15 | 00:00:00 | | 2018-02-13 | 1,143,084 | 95.08 | 96.29 | 94.43 | 96.17 | 00:00:00 | | 2018-02-14 | 1,589,021 | 95.68 | 96.41 | 95.33 | 96.00 | 00:00:00 | | 2018-02-15 | 1,495,647 | 96.32 | 96.57 | 95.53 | 96.56 | 00:00:00 | | 2018-02-16 | 1,096,751 | 96.54 | 98.16 | 96.54 | 97.82 | 00:00:00 | | 2018-02-20 | 1,469,580 | 97.24 | 98.01 | 96.29 | 97.32 | 00:00:00 | | 2018-02-21 | 1,214,953 | 97.55 | 98.92 | 97.14 | 97.15 | 00:00:00 | | 2018-02-22 | 2,204,822 | 97.64 | 99.15 | 97.26 | 98.03 | 00:00:00 | | 2018-02-23 | 1,639,632 | 98.61 | 99.84 | 98.08 | 99.82 | 00:00:00 | | 2018-02-26 | 2,011,842 | 100.01 | 101.10 | 99.71 | 99.92 | 00:00:00 | | 2018-02-27 | 1,203,646 | 99.95 | 100.22 | 98.43 | 98.44 | 00:00:00 | | 2018-02-28 | 1,880,562 | 98.50 | 99.49 | 97.15 | 97.18 | 00:00:00 | | 2018-03-01 | 1,350,759 | 97.25 | 97.57 | 95.52 | 95.96 | 00:00:00 | | 2018-03-02 | 1,260,836 | 95.28 | 97.06 | 94.75 | 96.90 | 00:00:00 | | | << < 21 22 23 24 25 26 27 28 29 30 31 32 33 34 35 36 37 > >> |
|
