|
 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 | | 2018-03-02 | 1,260,836 | 95.28 | 97.06 | 94.75 | 96.90 | 00:00:00 | | 2018-03-05 | 2,357,011 | 96.24 | 99.63 | 96.24 | 99.59 | 00:00:00 | | 2018-03-06 | 1,419,539 | 99.82 | 100.18 | 98.44 | 98.71 | 00:00:00 | | 2018-03-07 | 1,398,498 | 97.91 | 98.75 | 97.79 | 98.57 | 00:00:00 | | 2018-03-08 | 1,172,676 | 99.14 | 99.35 | 98.53 | 99.28 | 00:00:00 | | 2018-03-09 | 1,693,233 | 99.90 | 100.83 | 99.39 | 100.77 | 00:00:00 | | 2018-03-12 | 2,354,955 | 100.78 | 101.59 | 100.30 | 101.23 | 00:00:00 | | 2018-03-13 | 1,490,988 | 101.22 | 101.69 | 99.99 | 100.41 | 00:00:00 | | 2018-03-14 | 1,214,914 | 100.39 | 100.98 | 99.85 | 100.32 | 00:00:00 | | 2018-03-15 | 782,549 | 100.39 | 101.05 | 99.85 | 100.10 | 00:00:00 | | 2018-03-16 | 1,440,224 | 100.28 | 100.88 | 100.26 | 100.64 | 00:00:00 | | 2018-03-19 | 690,395 | 100.39 | 100.70 | 99.38 | 100.05 | 00:00:00 | | 2018-03-20 | 914,592 | 100.34 | 101.05 | 99.85 | 100.92 | 00:00:00 | | 2018-03-21 | 1,023,464 | 101.11 | 101.74 | 100.48 | 100.58 | 00:00:00 | | 2018-03-22 | 1,710,885 | 99.97 | 99.97 | 97.41 | 97.52 | 00:00:00 | | 2018-03-23 | 1,600,232 | 97.63 | 98.30 | 94.84 | 94.86 | 00:00:00 | | 2018-03-26 | 1,583,555 | 95.79 | 96.35 | 94.55 | 96.16 | 00:00:00 | | 2018-03-27 | 1,291,286 | 96.54 | 96.79 | 94.08 | 94.68 | 00:00:00 | | 2018-03-28 | 1,644,714 | 94.86 | 96.01 | 93.95 | 95.32 | 00:00:00 | | 2018-03-29 | 1,244,759 | 95.73 | 97.21 | 94.95 | 96.30 | 00:00:00 | | 2018-04-02 | 2,329,864 | 95.90 | 96.57 | 93.92 | 94.71 | 00:00:00 | | 2018-04-03 | 2,589,172 | 94.78 | 95.34 | 93.87 | 95.00 | 00:00:00 | | 2018-04-04 | 2,107,539 | 93.80 | 96.21 | 93.71 | 96.00 | 00:00:00 | | 2018-04-05 | 1,870,510 | 96.64 | 98.00 | 96.49 | 97.46 | 00:00:00 | | 2018-04-06 | 1,480,698 | 96.58 | 97.08 | 95.12 | 95.53 | 00:00:00 | | 2018-04-09 | 1,688,909 | 96.04 | 97.36 | 95.40 | 96.00 | 00:00:00 | | 2018-04-10 | 1,054,889 | 97.09 | 97.62 | 96.54 | 96.83 | 00:00:00 | | 2018-04-11 | 1,212,716 | 96.08 | 97.42 | 96.05 | 96.34 | 00:00:00 | | 2018-04-12 | 665,034 | 96.92 | 97.17 | 96.56 | 96.68 | 00:00:00 | | 2018-04-13 | 972,172 | 97.31 | 97.41 | 95.86 | 96.23 | 00:00:00 | | 2018-04-16 | 793,742 | 97.06 | 97.54 | 96.50 | 97.29 | 00:00:00 | | 2018-04-17 | 2,055,618 | 97.88 | 97.88 | 97.22 | 97.61 | 00:00:00 | | 2018-04-18 | 1,599,040 | 98.00 | 98.00 | 97.33 | 97.53 | 00:00:00 | | 2018-04-19 | 908,693 | 97.43 | 97.80 | 96.60 | 97.06 | 00:00:00 | | 2018-04-20 | 1,155,952 | 96.84 | 97.22 | 95.78 | 96.01 | 00:00:00 | | 2018-04-23 | 1,158,108 | 96.43 | 96.63 | 95.46 | 95.70 | 00:00:00 | | 2018-04-24 | 1,355,349 | 95.95 | 96.28 | 94.37 | 94.77 | 00:00:00 | | 2018-04-25 | 1,571,409 | 94.80 | 94.84 | 93.87 | 94.11 | 00:00:00 | | 2018-04-26 | 1,798,710 | 94.70 | 95.50 | 94.52 | 95.00 | 00:00:00 | | 2018-04-27 | 2,038,594 | 95.09 | 95.59 | 94.54 | 94.70 | 00:00:00 | | 2018-04-30 | 2,914,459 | 95.13 | 96.31 | 94.90 | 94.97 | 00:00:00 | | 2018-05-01 | 4,051,831 | 97.00 | 99.71 | 96.37 | 99.66 | 00:00:00 | | 2018-05-02 | 2,866,199 | 99.76 | 100.12 | 98.11 | 98.49 | 00:00:00 | | 2018-05-03 | 2,282,434 | 98.00 | 99.46 | 97.77 | 99.41 | 00:00:00 | | 2018-05-04 | 2,020,921 | 99.02 | 100.84 | 98.61 | 100.66 | 00:00:00 | | 2018-05-07 | 2,203,500 | 100.65 | 102.25 | 100.48 | 102.21 | 00:00:00 | | 2018-05-08 | 2,751,938 | 101.80 | 103.50 | 101.71 | 103.19 | 00:00:00 | | 2018-05-09 | 3,287,541 | 103.39 | 103.93 | 102.94 | 103.91 | 00:00:00 | | 2018-05-10 | 1,965,741 | 103.70 | 105.02 | 103.64 | 104.91 | 00:00:00 | | 2018-05-11 | 2,149,333 | 104.73 | 105.00 | 104.05 | 104.89 | 00:00:00 | | 2018-05-14 | 1,926,333 | 105.00 | 105.00 | 104.11 | 104.70 | 00:00:00 | | 2018-05-15 | 1,580,891 | 104.15 | 104.72 | 103.36 | 104.70 | 00:00:00 | | 2018-05-16 | 1,329,156 | 104.70 | 104.98 | 104.17 | 104.84 | 00:00:00 | | 2018-05-17 | 1,686,650 | 104.51 | 104.95 | 103.55 | 103.82 | 00:00:00 | | 2018-05-18 | 1,338,697 | 103.75 | 104.55 | 103.60 | 104.12 | 00:00:00 | | 2018-05-21 | 824,620 | 104.72 | 104.91 | 104.22 | 104.45 | 00:00:00 | | 2018-05-22 | 1,348,229 | 104.49 | 104.49 | 103.12 | 103.50 | 00:00:00 | | 2018-05-23 | 1,022,739 | 103.00 | 103.93 | 102.70 | 103.87 | 00:00:00 | | 2018-05-24 | 1,299,831 | 103.96 | 104.19 | 103.30 | 103.80 | 00:00:00 | | 2018-05-25 | 837,610 | 103.76 | 103.85 | 103.35 | 103.46 | 00:00:00 | | 2018-05-29 | 902,908 | 102.89 | 103.01 | 101.82 | 102.38 | 00:00:00 | | 2018-05-30 | 1,161,833 | 102.54 | 103.63 | 102.54 | 103.26 | 00:00:00 | | 2018-05-31 | 1,160,019 | 103.32 | 103.56 | 102.13 | 102.23 | 00:00:00 | | 2018-06-01 | 1,108,528 | 102.95 | 103.39 | 102.65 | 103.22 | 00:00:00 | | 2018-06-04 | 2,946,426 | 102.92 | 103.94 | 102.92 | 103.77 | 00:00:00 | | 2018-06-05 | 1,619,509 | 104.00 | 104.90 | 103.80 | 104.76 | 00:00:00 | | 2018-06-06 | 2,699,612 | 104.95 | 107.06 | 104.65 | 106.93 | 00:00:00 | | 2018-06-07 | 1,110,431 | 106.93 | 106.93 | 104.70 | 105.47 | 00:00:00 | | 2018-06-08 | 915,775 | 105.47 | 106.17 | 105.13 | 106.14 | 00:00:00 | | 2018-06-11 | 721,713 | 106.09 | 106.13 | 105.66 | 105.86 | 00:00:00 | | 2018-06-12 | 2,436,156 | 106.04 | 107.20 | 105.43 | 107.17 | 00:00:00 | | 2018-06-13 | 1,313,520 | 107.17 | 107.88 | 106.80 | 107.10 | 00:00:00 | | 2018-06-14 | 1,372,425 | 106.92 | 107.81 | 106.83 | 107.72 | 00:00:00 | | 2018-06-15 | 2,173,499 | 107.33 | 107.46 | 106.56 | 107.44 | 00:00:00 | | 2018-06-18 | 511,612 | 106.74 | 107.35 | 106.14 | 107.26 | 00:00:00 | | 2018-06-19 | 1,659,639 | 106.45 | 107.46 | 106.14 | 107.39 | 00:00:00 | | 2018-06-20 | 966,524 | 107.60 | 107.79 | 106.82 | 107.00 | 00:00:00 | | 2018-06-21 | 1,223,475 | 107.16 | 107.90 | 106.99 | 107.39 | 00:00:00 | | 2018-06-22 | 2,646,706 | 107.58 | 108.00 | 106.87 | 107.63 | 00:00:00 | | 2018-06-25 | 1,741,205 | 107.27 | 107.49 | 106.06 | 106.58 | 00:00:00 | | 2018-06-26 | 1,634,205 | 106.53 | 107.05 | 106.06 | 106.10 | 00:00:00 | | 2018-06-27 | 1,425,105 | 106.46 | 106.60 | 104.80 | 104.86 | 00:00:00 | | 2018-06-28 | 1,422,273 | 104.76 | 106.68 | 104.76 | 105.71 | 00:00:00 | | 2018-06-29 | 1,679,449 | 105.90 | 106.80 | 105.80 | 106.03 | 00:00:00 | | 2018-07-02 | 1,574,360 | 105.21 | 106.70 | 105.17 | 106.70 | 00:00:00 | | 2018-07-03 | 945,064 | 107.06 | 107.41 | 106.46 | 106.60 | 00:00:00 | | 2018-07-05 | 1,409,630 | 106.50 | 107.71 | 106.32 | 107.54 | 00:00:00 | | 2018-07-06 | 199,274 | 107.51 | 108.33 | 107.14 | 108.30 | 00:00:00 | | 2018-07-09 | 1,642,189 | 108.66 | 109.15 | 108.00 | 108.22 | 00:00:00 | | 2018-07-10 | 4,347 | 108.54 | 108.54 | 107.85 | 108.21 | 00:00:00 | | 2018-07-11 | 1,046,291 | 107.15 | 108.30 | 107.06 | 107.73 | 00:00:00 | | 2018-07-12 | 1,618,800 | 108.39 | 108.86 | 108.14 | 108.55 | 00:00:00 | | 2018-07-13 | 1,020,706 | 108.49 | 108.69 | 107.82 | 108.13 | 00:00:00 | | 2018-07-16 | 1,233,389 | 108.21 | 108.50 | 107.34 | 107.70 | 00:00:00 | | 2018-07-17 | 907,387 | 107.78 | 108.50 | 107.42 | 108.34 | 00:00:00 | | 2018-07-18 | 1,234,103 | 108.34 | 109.04 | 108.02 | 108.97 | 00:00:00 | | 2018-07-19 | 1,300,785 | 108.97 | 109.01 | 108.21 | 108.72 | 00:00:00 | | 2018-07-20 | 588,121 | 108.55 | 109.14 | 108.25 | 108.90 | 00:00:00 | | 2018-07-23 | 826,575 | 108.60 | 109.36 | 108.51 | 109.34 | 00:00:00 | | 2018-07-24 | 1,545,459 | 109.59 | 109.95 | 108.27 | 108.67 | 00:00:00 | | 2018-07-25 | 1,231,913 | 108.57 | 109.57 | 108.38 | 109.49 | 00:00:00 | | 2018-07-26 | 888,554 | 109.37 | 109.62 | 108.89 | 109.13 | 00:00:00 | | 2018-07-27 | 867,447 | 109.37 | 109.38 | 107.17 | 107.44 | 00:00:00 | | 2018-07-30 | 1,480,382 | 107.33 | 107.88 | 104.64 | 105.06 | 00:00:00 | | 2018-07-31 | 3,882,131 | 103.50 | 105.75 | 102.37 | 103.13 | 00:00:00 | | 2018-08-01 | 3,051,584 | 103.27 | 105.10 | 102.41 | 102.95 | 00:00:00 | | 2018-08-02 | 1,687,800 | 102.48 | 103.67 | 102.23 | 103.27 | 00:00:00 | | 2018-08-03 | 758,753 | 103.39 | 104.01 | 102.69 | 103.95 | 00:00:00 | | 2018-08-06 | 1,192,054 | 104.17 | 104.87 | 104.03 | 104.78 | 00:00:00 | | 2018-08-07 | 1,526,302 | 104.89 | 105.37 | 104.71 | 105.16 | 00:00:00 | | 2018-08-08 | 1,279,918 | 105.31 | 106.19 | 105.15 | 105.87 | 00:00:00 | | 2018-08-09 | 1,529,576 | 105.81 | 107.20 | 105.68 | 106.95 | 00:00:00 | | 2018-08-10 | 1,424,777 | 106.50 | 107.57 | 106.19 | 106.88 | 00:00:00 | | 2018-08-13 | 757,069 | 106.86 | 107.37 | 106.08 | 106.14 | 00:00:00 | | 2018-08-14 | 2,009,584 | 106.27 | 107.20 | 105.96 | 106.69 | 00:00:00 | | 2018-08-15 | 1,158,871 | 106.25 | 106.58 | 105.62 | 106.02 | 00:00:00 | | 2018-08-16 | 791,353 | 106.62 | 106.95 | 106.13 | 106.34 | 00:00:00 | | 2018-08-17 | 1,283,030 | 106.50 | 107.29 | 106.40 | 107.10 | 00:00:00 | | 2018-08-20 | 2,056,332 | 107.01 | 107.71 | 106.61 | 107.48 | 00:00:00 | | 2018-08-21 | 384,023 | 107.90 | 108.04 | 107.62 | 107.79 | 00:00:00 | | 2018-08-22 | 968,004 | 107.47 | 108.51 | 107.28 | 108.25 | 00:00:00 | | | << < 21 22 23 24 25 26 27 28 29 30 31 32 33 34 35 36 37 > >> |
|
