TR4DER - Fidelity National [FIS] Historical Prices

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 2024-04-25
Filter the historical quotes: from / / to / /
Date	Volume	Open	High	Low	Close	Time
2004-05-05	136,700	36.30	36.47	35.94	36.26	00:00:00
2004-05-06	168,200	36.18	36.33	35.94	35.97	00:00:00
2004-05-07	143,800	35.89	36.42	35.20	35.30	00:00:00
2004-05-10	227,100	35.41	36.04	35.41	35.87	00:00:00
2004-05-11	206,800	35.80	35.82	35.24	35.26	00:00:00
2004-05-12	295,600	35.50	35.69	35.05	35.56	00:00:00
2004-05-13	131,500	35.57	36.06	35.40	35.79	00:00:00
2004-05-14	256,400	35.67	36.58	35.60	36.36	00:00:00
2004-05-17	134,200	36.32	36.32	35.82	35.90	00:00:00
2004-05-18	121,300	35.78	36.54	35.78	36.52	00:00:00
2004-05-19	393,600	36.62	37.06	36.50	36.77	00:00:00
2004-05-20	176,900	36.70	37.14	36.57	37.03	00:00:00
2004-05-21	274,100	37.03	37.30	36.63	36.93	00:00:00
2004-05-24	86,000	37.10	37.15	36.71	36.92	00:00:00
2004-05-25	130,200	36.82	37.52	36.54	37.45	00:00:00
2004-05-26	75,500	37.40	37.50	37.22	37.45	00:00:00
2004-05-27	228,200	37.70	38.30	37.32	37.70	00:00:00
2004-05-28	158,500	37.43	38.00	37.43	37.73	00:00:00
2004-06-01	138,500	37.60	37.89	37.52	37.72	00:00:00
2004-06-02	118,600	37.85	37.92	37.58	37.65	00:00:00
2004-06-03	118,400	37.65	37.65	37.08	37.08	00:00:00
2004-06-04	218,600	37.30	38.20	37.30	38.00	00:00:00
2004-06-07	280,700	38.14	38.95	37.80	38.86	00:00:00
2004-06-08	125,000	38.72	38.88	38.50	38.82	00:00:00
2004-06-09	178,100	38.77	38.84	37.96	38.01	00:00:00
2004-06-10	184,600	38.10	38.30	37.95	38.04	00:00:00
2004-06-14	212,500	37.90	38.36	37.90	38.00	00:00:00
2004-06-15	213,500	38.05	38.97	38.05	38.82	00:00:00
2004-06-16	281,800	38.72	38.91	38.46	38.70	00:00:00
2004-06-17	147,600	38.46	38.81	38.29	38.70	00:00:00
2004-06-18	189,600	38.40	38.74	37.78	37.78	00:00:00
2004-06-21	142,100	37.79	38.03	37.61	37.74	00:00:00
2004-06-22	345,400	37.84	38.59	37.57	38.27	00:00:00
2004-06-23	134,400	38.37	38.62	37.92	38.47	00:00:00
2004-06-24	133,800	38.62	39.00	38.51	38.61	00:00:00
2004-06-25	271,000	38.73	39.51	38.51	39.48	00:00:00
2004-06-28	203,800	39.41	39.61	38.50	38.58	00:00:00
2004-06-29	183,400	38.35	39.06	38.34	38.80	00:00:00
2004-06-30	200,700	38.93	39.02	38.56	38.80	00:00:00
2004-07-01	201,900	38.80	38.93	37.79	37.80	00:00:00
2004-07-02	286,300	37.45	39.55	37.45	39.36	00:00:00
2004-07-06	212,400	39.30	39.30	38.30	38.30	00:00:00
2004-07-07	130,500	38.33	38.99	38.33	38.43	00:00:00
2004-07-08	188,200	38.45	38.92	38.02	38.02	00:00:00
2004-07-09	140,100	38.12	38.57	37.95	38.42	00:00:00
2004-07-12	204,900	38.42	38.71	38.22	38.69	00:00:00
2004-07-13	191,100	38.60	38.60	38.25	38.26	00:00:00
2004-07-14	225,800	38.25	38.52	38.03	38.11	00:00:00
2004-07-15	136,300	38.11	38.41	38.01	38.30	00:00:00
2004-07-16	227,200	38.55	38.55	37.75	37.91	00:00:00
2004-07-19	117,200	37.91	38.20	37.68	37.68	00:00:00
2004-07-20	81,500	37.82	38.40	37.77	38.34	00:00:00
2004-07-21	123,300	38.29	38.49	37.13	37.13	00:00:00
2004-07-22	135,700	36.93	37.37	36.68	37.05	00:00:00
2004-07-23	198,800	37.00	37.08	36.41	37.08	00:00:00
2004-07-26	289,600	37.28	38.05	37.21	37.92	00:00:00
2004-07-27	138,700	38.00	38.12	37.74	37.98	00:00:00
2004-07-28	143,900	37.90	37.90	37.50	37.52	00:00:00
2004-07-29	234,200	37.66	38.60	37.61	38.22	00:00:00
2004-07-30	227,100	38.00	38.14	37.83	37.91	00:00:00
2004-08-02	289,400	37.76	37.88	37.12	37.80	00:00:00
2004-08-03	87,900	37.60	37.88	37.39	37.40	00:00:00
2004-08-04	87,800	37.20	37.76	37.20	37.56	00:00:00
2004-08-05	140,900	37.50	37.50	36.84	36.96	00:00:00
2004-08-06	118,100	36.80	36.80	36.35	36.35	00:00:00
2004-08-09	104,800	36.48	36.70	36.20	36.35	00:00:00
2004-08-10	135,300	36.55	37.22	36.20	37.22	00:00:00
2004-08-11	149,000	36.97	37.15	36.28	36.97	00:00:00
2004-08-12	87,200	36.72	36.90	36.35	36.57	00:00:00
2004-08-13	82,600	36.58	36.86	36.56	36.75	00:00:00
2004-08-16	196,400	36.43	37.16	36.40	36.84	00:00:00
2004-08-17	68,700	36.84	37.26	36.84	37.10	00:00:00
2004-08-18	93,800	37.00	37.61	36.94	37.61	00:00:00
2004-08-19	209,700	37.53	38.14	37.43	38.02	00:00:00
2004-08-20	139,500	37.96	38.36	37.96	38.28	00:00:00
2004-08-23	243,600	38.03	38.12	37.44	37.60	00:00:00
2004-08-24	164,600	37.80	38.03	37.54	37.75	00:00:00
2004-08-25	172,800	37.88	38.50	37.40	38.40	00:00:00
2004-08-26	72,300	38.29	38.33	38.00	38.26	00:00:00
2004-08-27	48,800	38.21	38.44	38.11	38.36	00:00:00
2004-08-30	72,900	38.30	38.30	37.73	37.80	00:00:00
2004-08-31	79,200	37.80	38.39	37.80	38.38	00:00:00
2004-09-01	135,300	38.45	38.99	38.45	38.99	00:00:00
2004-09-02	112,000	38.99	39.65	38.84	39.65	00:00:00
2004-09-03	140,800	39.55	39.73	38.98	38.99	00:00:00
2004-09-07	1,100,200	39.00	39.49	39.00	39.12	00:00:00
2004-09-08	170,600	39.12	39.27	39.03	39.06	00:00:00
2004-09-09	133,100	38.96	39.25	38.81	38.94	00:00:00
2004-09-10	115,000	38.94	39.16	38.78	38.98	00:00:00
2004-09-13	127,200	38.78	39.31	38.78	39.16	00:00:00
2004-09-14	170,400	39.14	39.15	38.96	38.99	00:00:00
2004-09-15	87,200	39.00	39.00	38.74	38.77	00:00:00
2004-09-16	119,000	38.83	39.00	38.70	38.90	00:00:00
2004-09-17	94,800	38.99	39.01	38.78	38.86	00:00:00
2004-09-20	69,000	38.80	38.84	38.40	38.40	00:00:00
2004-09-21	120,900	38.55	38.94	38.55	38.75	00:00:00
2004-09-22	155,800	38.55	38.55	37.81	37.84	00:00:00
2004-09-23	317,600	38.10	38.78	38.00	38.76	00:00:00
2004-09-24	158,100	38.51	38.65	38.42	38.44	00:00:00
2004-09-27	120,800	38.00	38.19	37.80	37.80	00:00:00
2004-09-28	300,300	37.65	37.85	37.48	37.59	00:00:00
2004-09-29	385,000	37.54	37.65	37.16	37.22	00:00:00
2004-09-30	391,100	37.32	37.53	37.13	37.21	00:00:00
2004-10-01	258,400	37.35	38.35	37.32	38.03	00:00:00
2004-10-04	309,800	38.15	38.18	37.67	37.93	00:00:00
2004-10-05	148,900	37.90	38.30	37.83	38.30	00:00:00
2004-10-06	145,700	38.20	38.28	37.84	38.28	00:00:00
2004-10-07	202,700	38.08	38.08	37.18	37.18	00:00:00
2004-10-08	193,400	37.19	37.20	36.60	36.60	00:00:00
2004-10-11	194,700	36.79	37.06	36.67	37.01	00:00:00
2004-10-12	202,100	36.80	36.97	36.39	36.39	00:00:00
2004-10-13	176,400	36.52	36.79	36.15	36.28	00:00:00
2004-10-14	250,500	36.38	36.43	35.62	35.62	00:00:00
2004-10-15	150,700	35.70	36.40	35.64	36.18	00:00:00
2004-10-18	136,100	36.18	36.50	36.12	36.31	00:00:00
2004-10-19	204,700	36.26	36.45	35.96	35.99	00:00:00
2004-10-20	269,200	36.21	36.61	35.87	36.30	00:00:00
2004-10-21	267,400	36.10	36.72	35.98	36.55	00:00:00
2004-10-22	251,100	36.50	36.50	34.91	35.01	00:00:00
2004-10-25	372,900	34.79	35.18	34.45	34.91	00:00:00
2004-10-26	448,900	34.70	34.86	34.14	34.82	00:00:00
Filter the historical quotes: from / / to / /
<< < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 > >>