|
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 2024-03-28 | | Date | Volume | Open | High | Low | Close | Time | 2003-11-11 | 99,200 | 33.70 | 33.75 | 32.95 | 32.97 | 00:00:00 | 2003-11-12 | 127,000 | 32.97 | 33.65 | 32.97 | 33.63 | 00:00:00 | 2003-11-13 | 72,500 | 33.60 | 33.95 | 33.51 | 33.81 | 00:00:00 | 2003-11-14 | 122,200 | 33.90 | 34.09 | 33.53 | 33.54 | 00:00:00 | 2003-11-17 | 190,100 | 33.35 | 33.38 | 32.90 | 33.14 | 00:00:00 | 2003-11-18 | 130,600 | 33.09 | 33.30 | 32.75 | 32.95 | 00:00:00 | 2003-11-19 | 155,500 | 32.98 | 33.09 | 32.70 | 33.09 | 00:00:00 | 2003-11-20 | 198,900 | 33.00 | 33.10 | 32.68 | 32.81 | 00:00:00 | 2003-11-21 | 135,300 | 32.91 | 33.07 | 32.46 | 32.62 | 00:00:00 | 2003-11-24 | 142,100 | 32.60 | 33.00 | 32.45 | 33.00 | 00:00:00 | 2003-11-25 | 190,500 | 33.00 | 33.50 | 32.80 | 33.45 | 00:00:00 | 2003-11-26 | 129,100 | 33.50 | 33.95 | 33.50 | 33.95 | 00:00:00 | 2003-11-28 | 90,100 | 33.88 | 34.65 | 33.88 | 34.60 | 00:00:00 | 2003-12-01 | 194,800 | 34.60 | 35.10 | 34.60 | 35.03 | 00:00:00 | 2003-12-02 | 142,100 | 34.95 | 35.24 | 34.76 | 34.98 | 00:00:00 | 2003-12-03 | 482,800 | 34.95 | 34.98 | 33.50 | 33.65 | 00:00:00 | 2003-12-04 | 183,800 | 33.75 | 34.14 | 33.75 | 33.96 | 00:00:00 | 2003-12-05 | 149,500 | 33.92 | 33.92 | 33.20 | 33.27 | 00:00:00 | 2003-12-08 | 159,500 | 33.37 | 33.58 | 33.08 | 33.14 | 00:00:00 | 2003-12-09 | 215,500 | 33.24 | 33.33 | 32.78 | 33.10 | 00:00:00 | 2003-12-10 | 131,100 | 33.10 | 33.21 | 32.97 | 33.02 | 00:00:00 | 2003-12-11 | 118,400 | 33.02 | 33.74 | 33.01 | 33.67 | 00:00:00 | 2003-12-12 | 144,200 | 33.70 | 33.75 | 33.18 | 33.56 | 00:00:00 | 2003-12-15 | 138,700 | 33.63 | 33.70 | 32.81 | 32.93 | 00:00:00 | 2003-12-16 | 188,900 | 32.97 | 33.09 | 32.70 | 32.82 | 00:00:00 | 2003-12-17 | 164,700 | 32.85 | 32.85 | 31.99 | 31.99 | 00:00:00 | 2003-12-18 | 238,900 | 31.95 | 32.58 | 31.70 | 32.58 | 00:00:00 | 2003-12-19 | 334,500 | 32.33 | 32.69 | 32.27 | 32.44 | 00:00:00 | 2003-12-22 | 220,700 | 32.30 | 32.93 | 32.18 | 32.93 | 00:00:00 | 2003-12-23 | 158,500 | 32.76 | 33.14 | 32.76 | 32.92 | 00:00:00 | 2003-12-24 | 68,600 | 32.97 | 33.05 | 32.53 | 32.55 | 00:00:00 | 2003-12-26 | 65,300 | 32.65 | 32.92 | 32.55 | 32.60 | 00:00:00 | 2003-12-29 | 210,600 | 32.45 | 33.08 | 32.45 | 33.04 | 00:00:00 | 2003-12-30 | 103,900 | 32.99 | 33.08 | 32.73 | 32.90 | 00:00:00 | 2003-12-31 | 128,700 | 33.05 | 33.13 | 32.60 | 32.80 | 00:00:00 | 2004-01-02 | 123,900 | 32.87 | 33.00 | 32.59 | 32.94 | 00:00:00 | 2004-01-05 | 189,800 | 32.90 | 33.99 | 32.90 | 33.94 | 00:00:00 | 2004-01-06 | 195,700 | 33.86 | 33.86 | 33.54 | 33.60 | 00:00:00 | 2004-01-07 | 118,200 | 33.48 | 33.56 | 33.35 | 33.55 | 00:00:00 | 2004-01-08 | 216,100 | 33.60 | 33.70 | 32.87 | 32.92 | 00:00:00 | 2004-01-09 | 243,400 | 32.82 | 33.25 | 32.82 | 33.02 | 00:00:00 | 2004-01-12 | 131,700 | 32.87 | 33.50 | 32.87 | 33.48 | 00:00:00 | 2004-01-13 | 117,400 | 33.40 | 33.49 | 33.05 | 33.35 | 00:00:00 | 2004-01-14 | 158,000 | 32.90 | 33.50 | 32.90 | 33.50 | 00:00:00 | 2004-01-15 | 121,900 | 33.45 | 33.50 | 33.12 | 33.40 | 00:00:00 | 2004-01-16 | 195,100 | 33.40 | 33.55 | 32.75 | 33.09 | 00:00:00 | 2004-01-20 | 158,900 | 33.07 | 33.50 | 32.91 | 33.50 | 00:00:00 | 2004-01-21 | 186,400 | 33.40 | 33.59 | 33.12 | 33.56 | 00:00:00 | 2004-01-22 | 160,100 | 33.56 | 33.75 | 33.50 | 33.50 | 00:00:00 | 2004-01-23 | 87,300 | 33.55 | 33.64 | 33.22 | 33.29 | 00:00:00 | 2004-01-26 | 128,500 | 33.20 | 33.47 | 32.96 | 33.47 | 00:00:00 | 2004-01-27 | 122,800 | 33.22 | 33.39 | 32.82 | 33.13 | 00:00:00 | 2004-01-28 | 344,000 | 33.10 | 33.52 | 32.01 | 32.01 | 00:00:00 | 2004-01-29 | 356,900 | 31.85 | 32.16 | 31.40 | 31.44 | 00:00:00 | 2004-01-30 | 261,700 | 31.50 | 32.26 | 31.32 | 32.07 | 00:00:00 | 2004-02-02 | 744,400 | 32.00 | 33.29 | 31.63 | 33.16 | 00:00:00 | 2004-02-03 | 163,800 | 32.91 | 33.22 | 32.71 | 32.95 | 00:00:00 | 2004-02-04 | 470,100 | 32.75 | 32.79 | 32.42 | 32.55 | 00:00:00 | 2004-02-05 | 264,900 | 32.50 | 33.19 | 32.39 | 32.84 | 00:00:00 | 2004-02-06 | 490,800 | 32.69 | 33.22 | 32.65 | 33.19 | 00:00:00 | 2004-02-09 | 170,300 | 33.11 | 33.82 | 33.11 | 33.52 | 00:00:00 | 2004-02-10 | 177,200 | 33.69 | 33.75 | 33.40 | 33.68 | 00:00:00 | 2004-02-11 | 204,100 | 33.60 | 34.30 | 33.57 | 34.14 | 00:00:00 | 2004-02-12 | 124,300 | 34.00 | 34.08 | 33.80 | 34.00 | 00:00:00 | 2004-02-13 | 136,400 | 34.01 | 34.30 | 33.71 | 34.00 | 00:00:00 | 2004-02-17 | 142,600 | 33.96 | 33.99 | 33.57 | 33.70 | 00:00:00 | 2004-02-18 | 197,100 | 33.48 | 33.63 | 32.76 | 32.97 | 00:00:00 | 2004-02-19 | 139,300 | 33.20 | 33.47 | 32.48 | 32.51 | 00:00:00 | 2004-02-20 | 156,700 | 32.57 | 32.90 | 32.20 | 32.88 | 00:00:00 | 2004-02-23 | 384,100 | 33.08 | 33.45 | 32.99 | 33.30 | 00:00:00 | 2004-02-24 | 140,800 | 33.10 | 33.55 | 33.00 | 33.36 | 00:00:00 | 2004-02-25 | 132,800 | 33.28 | 33.55 | 32.99 | 33.45 | 00:00:00 | 2004-02-26 | 199,800 | 33.45 | 33.92 | 33.37 | 33.92 | 00:00:00 | 2004-02-27 | 185,100 | 33.82 | 34.45 | 33.60 | 34.17 | 00:00:00 | 2004-03-01 | 122,500 | 34.10 | 34.51 | 34.04 | 34.50 | 00:00:00 | 2004-03-02 | 346,800 | 34.40 | 34.60 | 34.02 | 34.03 | 00:00:00 | 2004-03-03 | 203,200 | 34.03 | 34.40 | 33.90 | 34.00 | 00:00:00 | 2004-03-04 | 324,400 | 33.75 | 34.05 | 33.60 | 34.02 | 00:00:00 | 2004-03-05 | 122,300 | 34.00 | 34.50 | 33.87 | 34.50 | 00:00:00 | 2004-03-08 | 274,100 | 34.40 | 34.88 | 34.40 | 34.63 | 00:00:00 | 2004-03-09 | 241,800 | 34.68 | 34.72 | 34.33 | 34.44 | 00:00:00 | 2004-03-10 | 192,500 | 34.45 | 34.49 | 33.97 | 33.98 | 00:00:00 | 2004-03-11 | 212,000 | 34.02 | 34.05 | 33.33 | 33.35 | 00:00:00 | 2004-03-12 | 223,600 | 33.40 | 33.97 | 33.40 | 33.85 | 00:00:00 | 2004-03-15 | 176,200 | 33.86 | 33.86 | 32.64 | 33.41 | 00:00:00 | 2004-03-16 | 116,900 | 33.48 | 33.58 | 33.20 | 33.48 | 00:00:00 | 2004-03-17 | 241,200 | 33.49 | 33.95 | 33.31 | 33.50 | 00:00:00 | 2004-03-18 | 166,700 | 33.50 | 33.85 | 33.20 | 33.69 | 00:00:00 | 2004-03-19 | 187,100 | 33.50 | 34.00 | 33.40 | 33.44 | 00:00:00 | 2004-03-22 | 123,400 | 33.40 | 33.48 | 32.94 | 33.00 | 00:00:00 | 2004-03-23 | 103,000 | 33.10 | 33.38 | 33.03 | 33.03 | 00:00:00 | 2004-03-24 | 163,400 | 33.13 | 33.41 | 32.88 | 33.05 | 00:00:00 | 2004-03-25 | 127,500 | 33.06 | 33.89 | 32.98 | 33.83 | 00:00:00 | 2004-03-26 | 127,600 | 33.83 | 33.83 | 33.27 | 33.27 | 00:00:00 | 2004-03-29 | 95,200 | 33.25 | 33.99 | 33.25 | 33.96 | 00:00:00 | 2004-03-30 | 171,500 | 33.96 | 34.36 | 33.81 | 34.35 | 00:00:00 | 2004-03-31 | 228,400 | 34.28 | 35.04 | 34.03 | 35.02 | 00:00:00 | 2004-04-01 | 278,700 | 35.00 | 35.70 | 35.00 | 35.70 | 00:00:00 | 2004-04-02 | 275,800 | 35.65 | 36.09 | 35.43 | 35.90 | 00:00:00 | 2004-04-05 | 137,400 | 35.99 | 36.22 | 35.77 | 36.21 | 00:00:00 | 2004-04-06 | 180,000 | 36.11 | 36.22 | 35.65 | 35.78 | 00:00:00 | 2004-04-07 | 118,000 | 35.70 | 36.10 | 35.26 | 35.75 | 00:00:00 | 2004-04-08 | 82,700 | 35.75 | 35.95 | 35.42 | 35.51 | 00:00:00 | 2004-04-12 | 144,200 | 35.45 | 36.08 | 35.23 | 35.56 | 00:00:00 | 2004-04-13 | 110,200 | 35.46 | 35.50 | 34.90 | 35.01 | 00:00:00 | 2004-04-14 | 110,200 | 34.84 | 35.53 | 34.84 | 35.18 | 00:00:00 | 2004-04-15 | 115,800 | 35.10 | 35.35 | 34.68 | 35.28 | 00:00:00 | 2004-04-16 | 144,100 | 35.14 | 35.57 | 35.06 | 35.09 | 00:00:00 | 2004-04-19 | 120,800 | 35.13 | 35.20 | 34.78 | 34.95 | 00:00:00 | 2004-04-20 | 150,600 | 34.90 | 35.13 | 34.51 | 34.52 | 00:00:00 | 2004-04-21 | 148,600 | 34.77 | 34.92 | 34.46 | 34.88 | 00:00:00 | 2004-04-22 | 196,100 | 34.10 | 35.48 | 34.10 | 35.18 | 00:00:00 | 2004-04-23 | 272,400 | 35.00 | 35.00 | 34.56 | 34.77 | 00:00:00 | 2004-04-26 | 163,600 | 34.91 | 35.00 | 34.64 | 34.73 | 00:00:00 | 2004-04-27 | 221,700 | 34.96 | 35.54 | 34.70 | 35.24 | 00:00:00 | 2004-04-28 | 194,300 | 35.07 | 35.47 | 34.90 | 35.27 | 00:00:00 | 2004-04-29 | 437,700 | 35.27 | 35.90 | 35.18 | 35.73 | 00:00:00 | 2004-04-30 | 155,500 | 35.89 | 36.05 | 35.49 | 35.78 | 00:00:00 | 2004-05-03 | 274,600 | 35.73 | 36.68 | 35.39 | 36.58 | 00:00:00 | 2004-05-04 | 156,100 | 36.50 | 36.74 | 36.00 | 36.46 | 00:00:00 | 2004-05-05 | 136,700 | 36.30 | 36.47 | 35.94 | 36.26 | 00:00:00 | | << < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 > >> |
|