|
 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 2024-04-26 | | | Date | Volume | Open | High | Low | Close | Time | | 2018-08-22 | 968,004 | 107.47 | 108.51 | 107.28 | 108.25 | 00:00:00 | | 2018-08-23 | 969,383 | 108.30 | 108.85 | 108.23 | 108.38 | 00:00:00 | | 2018-08-24 | 644,125 | 108.47 | 108.92 | 108.14 | 108.87 | 00:00:00 | | 2018-08-27 | 1,195,087 | 109.16 | 109.39 | 107.82 | 107.90 | 00:00:00 | | 2018-08-28 | 983,418 | 108.29 | 108.72 | 107.48 | 107.59 | 00:00:00 | | 2018-08-29 | 973,832 | 107.68 | 108.30 | 107.58 | 108.06 | 00:00:00 | | 2018-08-30 | 603,868 | 107.98 | 108.20 | 107.49 | 107.70 | 00:00:00 | | 2018-08-31 | 863,720 | 107.56 | 108.28 | 107.56 | 108.17 | 00:00:00 | | 2018-09-04 | 1,008,724 | 108.03 | 108.31 | 107.36 | 107.87 | 00:00:00 | | 2018-09-05 | 1,121,515 | 107.55 | 107.74 | 106.11 | 106.54 | 00:00:00 | | 2018-09-06 | 785,340 | 106.54 | 107.82 | 106.27 | 107.60 | 00:00:00 | | 2018-09-07 | 1,066,685 | 107.38 | 107.98 | 107.12 | 107.45 | 00:00:00 | | 2018-09-10 | 862,506 | 108.00 | 108.89 | 107.70 | 108.72 | 00:00:00 | | 2018-09-11 | 1,077,486 | 108.58 | 109.47 | 108.23 | 109.16 | 00:00:00 | | 2018-09-12 | 807,491 | 109.15 | 109.73 | 108.78 | 109.50 | 00:00:00 | | 2018-09-13 | 1,338,551 | 109.76 | 110.25 | 108.98 | 110.05 | 00:00:00 | | 2018-09-14 | 1,306,619 | 109.92 | 110.19 | 109.20 | 110.12 | 00:00:00 | | 2018-09-17 | 2,197,896 | 110.30 | 110.50 | 109.29 | 109.43 | 00:00:00 | | 2018-09-18 | 1,290,789 | 109.23 | 109.97 | 109.03 | 109.76 | 00:00:00 | | 2018-09-19 | 1,264,697 | 110.06 | 110.06 | 108.68 | 108.77 | 00:00:00 | | 2018-09-20 | 1,084,507 | 108.92 | 109.83 | 108.76 | 109.79 | 00:00:00 | | 2018-09-21 | 2,812,952 | 110.32 | 110.83 | 110.16 | 110.58 | 00:00:00 | | 2018-09-24 | 1,146,827 | 110.30 | 110.45 | 108.73 | 109.93 | 00:00:00 | | 2018-09-25 | 1,128,791 | 110.00 | 110.58 | 108.40 | 109.81 | 00:00:00 | | 2018-09-26 | 1,002,581 | 110.02 | 110.50 | 109.38 | 109.52 | 00:00:00 | | 2018-09-27 | 1,721,194 | 109.53 | 109.84 | 108.17 | 108.77 | 00:00:00 | | 2018-09-28 | 1,507,592 | 108.45 | 109.61 | 108.42 | 109.07 | 00:00:00 | | 2018-10-01 | 1,444,938 | 109.41 | 109.58 | 106.85 | 107.18 | 00:00:00 | | 2018-10-02 | 1,605,717 | 106.93 | 107.68 | 106.18 | 107.52 | 00:00:00 | | 2018-10-03 | 1,395,087 | 108.04 | 108.26 | 107.30 | 108.01 | 00:00:00 | | 2018-10-04 | 2,200,932 | 107.59 | 107.95 | 106.82 | 107.63 | 00:00:00 | | 2018-10-05 | 1,518,845 | 107.43 | 108.59 | 106.91 | 108.18 | 00:00:00 | | 2018-10-08 | 2,042,499 | 107.70 | 108.48 | 106.22 | 107.29 | 00:00:00 | | 2018-10-09 | 1,447,568 | 106.85 | 108.23 | 106.85 | 107.81 | 00:00:00 | | 2018-10-10 | 1,940,432 | 107.35 | 107.53 | 102.71 | 102.83 | 00:00:00 | | 2018-10-11 | 2,996,033 | 102.75 | 103.25 | 101.09 | 101.17 | 00:00:00 | | 2018-10-12 | 2,966,019 | 102.47 | 103.18 | 101.24 | 102.38 | 00:00:00 | | 2018-10-15 | 1,834,960 | 102.16 | 102.29 | 101.20 | 101.22 | 00:00:00 | | 2018-10-16 | 2,344,467 | 102.07 | 104.99 | 102.01 | 104.82 | 00:00:00 | | 2018-10-17 | 987,210 | 104.59 | 105.26 | 103.84 | 104.87 | 00:00:00 | | 2018-10-18 | 1,001,855 | 104.72 | 105.27 | 103.20 | 104.07 | 00:00:00 | | 2018-10-19 | 1,080,098 | 104.40 | 105.30 | 103.53 | 103.75 | 00:00:00 | | 2018-10-22 | 1,434,376 | 104.33 | 104.73 | 103.64 | 103.94 | 00:00:00 | | 2018-10-23 | 1,691,198 | 102.47 | 103.88 | 101.48 | 103.16 | 00:00:00 | | 2018-10-24 | 1,187,440 | 102.89 | 103.56 | 100.56 | 100.70 | 00:00:00 | | 2018-10-25 | 1,384,792 | 101.69 | 103.15 | 101.12 | 102.92 | 00:00:00 | | 2018-10-26 | 1,244,448 | 100.93 | 102.60 | 100.30 | 101.37 | 00:00:00 | | 2018-10-29 | 2,485,035 | 102.35 | 103.09 | 98.35 | 99.13 | 00:00:00 | | 2018-10-30 | 3,478,229 | 100.12 | 103.66 | 98.76 | 103.62 | 00:00:00 | | 2018-10-31 | 2,461,544 | 104.80 | 105.82 | 103.57 | 104.10 | 00:00:00 | | 2018-11-01 | 888,279 | 103.98 | 104.40 | 102.18 | 103.06 | 00:00:00 | | 2018-11-02 | 1,231,950 | 104.28 | 105.14 | 102.89 | 103.65 | 00:00:00 | | 2018-11-05 | 991,392 | 103.67 | 104.58 | 103.29 | 103.97 | 00:00:00 | | 2018-11-06 | 1,255,564 | 104.05 | 104.88 | 103.76 | 104.67 | 00:00:00 | | 2018-11-07 | 1,920,145 | 105.69 | 107.63 | 105.43 | 107.34 | 00:00:00 | | 2018-11-08 | 1,273,790 | 106.98 | 107.79 | 106.78 | 107.68 | 00:00:00 | | 2018-11-09 | 906,773 | 107.35 | 107.75 | 106.47 | 107.47 | 00:00:00 | | 2018-11-12 | 965,303 | 107.21 | 107.40 | 105.61 | 105.69 | 00:00:00 | | 2018-11-13 | 1,164,822 | 105.81 | 106.36 | 104.46 | 104.80 | 00:00:00 | | 2018-11-14 | 1,130,026 | 105.79 | 105.91 | 104.32 | 104.51 | 00:00:00 | | 2018-11-15 | 1,115,240 | 104.20 | 107.07 | 103.84 | 106.82 | 00:00:00 | | 2018-11-16 | 1,504,329 | 106.14 | 108.64 | 106.05 | 107.86 | 00:00:00 | | 2018-11-19 | 1,394,365 | 107.48 | 107.89 | 103.95 | 104.34 | 00:00:00 | | 2018-11-20 | 1,380,439 | 102.33 | 103.53 | 101.75 | 102.45 | 00:00:00 | | 2018-11-21 | 734,949 | 103.09 | 104.21 | 102.27 | 103.35 | 00:00:00 | | 2018-11-23 | 313,812 | 102.46 | 103.92 | 102.46 | 103.26 | 00:00:00 | | 2018-11-26 | 759,303 | 104.25 | 104.58 | 103.52 | 104.39 | 00:00:00 | | 2018-11-27 | 1,066,023 | 104.00 | 104.46 | 103.12 | 104.12 | 00:00:00 | | 2018-11-28 | 1,213,818 | 104.68 | 108.11 | 104.68 | 107.95 | 00:00:00 | | 2018-11-29 | 1,255,739 | 107.28 | 107.55 | 105.77 | 105.85 | 00:00:00 | | 2018-11-30 | 1,933,581 | 105.88 | 108.11 | 105.88 | 107.95 | 00:00:00 | | 2018-12-03 | 113,720 | 109.00 | 109.28 | 108.36 | 108.79 | 00:00:00 | | | << < 21 22 23 24 25 26 27 28 29 30 31 32 33 34 35 36 37 > >> |
|
