|
 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 2024-04-19 | | | Date | Volume | Open | High | Low | Close | Time | | 2005-04-19 | 545,700 | 32.81 | 33.39 | 32.67 | 33.39 | 00:00:00 | | 2005-04-20 | 206,000 | 33.34 | 33.45 | 32.70 | 32.82 | 00:00:00 | | 2005-04-21 | 389,200 | 32.82 | 34.20 | 32.65 | 34.00 | 00:00:00 | | 2005-04-22 | 383,800 | 34.00 | 34.40 | 33.93 | 34.15 | 00:00:00 | | 2005-04-25 | 408,300 | 34.25 | 36.23 | 34.25 | 36.06 | 00:00:00 | | 2005-04-26 | 231,300 | 36.05 | 36.46 | 35.88 | 35.92 | 00:00:00 | | 2005-04-27 | 902,300 | 35.89 | 36.39 | 35.79 | 35.91 | 00:00:00 | | 2005-04-28 | 408,400 | 35.85 | 36.18 | 35.65 | 35.90 | 00:00:00 | | 2005-04-29 | 229,900 | 36.25 | 36.45 | 35.77 | 36.43 | 00:00:00 | | 2005-05-02 | 341,900 | 36.50 | 36.97 | 36.11 | 36.38 | 00:00:00 | | 2005-05-03 | 243,000 | 36.28 | 36.51 | 35.80 | 36.00 | 00:00:00 | | 2005-05-04 | 257,600 | 36.20 | 36.65 | 35.94 | 36.33 | 00:00:00 | | 2005-05-05 | 254,300 | 36.13 | 36.26 | 35.59 | 35.84 | 00:00:00 | | 2005-05-06 | 252,200 | 35.84 | 36.19 | 35.58 | 35.79 | 00:00:00 | | 2005-05-09 | 286,100 | 35.66 | 36.09 | 35.54 | 36.09 | 00:00:00 | | 2005-05-10 | 237,700 | 35.84 | 35.88 | 35.23 | 35.49 | 00:00:00 | | 2005-05-11 | 97,500 | 35.57 | 36.05 | 35.34 | 35.81 | 00:00:00 | | 2005-05-12 | 448,200 | 35.95 | 36.08 | 35.43 | 35.57 | 00:00:00 | | 2005-05-13 | 220,300 | 35.67 | 36.05 | 35.53 | 35.94 | 00:00:00 | | 2005-05-16 | 200,500 | 36.10 | 36.25 | 36.00 | 36.07 | 00:00:00 | | 2005-05-17 | 173,800 | 36.00 | 36.16 | 35.63 | 36.04 | 00:00:00 | | 2005-05-18 | 219,400 | 36.04 | 36.54 | 35.93 | 36.54 | 00:00:00 | | 2005-05-19 | 229,100 | 36.50 | 36.84 | 36.40 | 36.72 | 00:00:00 | | 2005-05-20 | 378,300 | 36.85 | 37.42 | 36.80 | 37.10 | 00:00:00 | | 2005-05-23 | 294,600 | 37.00 | 37.84 | 36.98 | 37.76 | 00:00:00 | | 2005-05-24 | 145,900 | 37.82 | 37.87 | 37.27 | 37.84 | 00:00:00 | | 2005-05-25 | 237,100 | 37.69 | 37.87 | 37.40 | 37.70 | 00:00:00 | | 2005-05-26 | 241,000 | 37.81 | 38.00 | 37.50 | 37.73 | 00:00:00 | | 2005-05-27 | 151,900 | 37.73 | 37.75 | 37.47 | 37.60 | 00:00:00 | | 2005-05-31 | 117,800 | 37.48 | 37.85 | 37.32 | 37.55 | 00:00:00 | | 2005-06-01 | 104,100 | 37.61 | 38.01 | 37.28 | 37.54 | 00:00:00 | | 2005-06-02 | 110,700 | 37.49 | 37.88 | 37.35 | 37.71 | 00:00:00 | | 2005-06-03 | 222,300 | 37.52 | 37.62 | 36.79 | 36.83 | 00:00:00 | | 2005-06-06 | 192,900 | 36.75 | 37.10 | 36.50 | 37.04 | 00:00:00 | | 2005-06-07 | 169,200 | 36.85 | 37.34 | 36.68 | 36.95 | 00:00:00 | | 2005-06-08 | 125,500 | 37.15 | 37.33 | 36.89 | 37.14 | 00:00:00 | | 2005-06-09 | 144,200 | 37.24 | 37.49 | 36.80 | 37.44 | 00:00:00 | | 2005-06-10 | 244,400 | 37.64 | 38.26 | 37.49 | 38.08 | 00:00:00 | | 2005-06-13 | 222,900 | 38.15 | 38.71 | 38.15 | 38.56 | 00:00:00 | | 2005-06-14 | 140,700 | 38.65 | 38.74 | 38.26 | 38.50 | 00:00:00 | | 2005-06-15 | 139,400 | 38.59 | 38.66 | 38.27 | 38.53 | 00:00:00 | | 2005-06-16 | 163,700 | 38.50 | 38.83 | 38.27 | 38.76 | 00:00:00 | | 2005-06-17 | 242,600 | 38.95 | 39.02 | 38.78 | 38.78 | 00:00:00 | | 2005-06-20 | 92,800 | 38.62 | 38.95 | 38.45 | 38.59 | 00:00:00 | | 2005-06-21 | 93,700 | 38.61 | 38.90 | 38.53 | 38.61 | 00:00:00 | | 2005-06-22 | 107,300 | 38.75 | 38.79 | 38.13 | 38.20 | 00:00:00 | | 2005-06-23 | 117,700 | 38.11 | 38.39 | 37.50 | 37.55 | 00:00:00 | | 2005-06-24 | 269,600 | 37.52 | 37.74 | 37.16 | 37.46 | 00:00:00 | | 2005-06-27 | 121,000 | 37.60 | 37.87 | 37.20 | 37.87 | 00:00:00 | | 2005-06-28 | 111,100 | 37.97 | 38.18 | 37.82 | 38.14 | 00:00:00 | | 2005-06-29 | 205,000 | 38.04 | 38.41 | 38.00 | 38.30 | 00:00:00 | | 2005-06-30 | 135,800 | 38.36 | 38.92 | 38.22 | 38.22 | 00:00:00 | | 2005-07-01 | 98,000 | 38.31 | 38.80 | 38.31 | 38.59 | 00:00:00 | | 2005-07-05 | 83,500 | 38.49 | 38.67 | 37.84 | 38.66 | 00:00:00 | | 2005-07-06 | 112,700 | 38.63 | 38.86 | 38.34 | 38.59 | 00:00:00 | | 2005-07-07 | 112,900 | 38.30 | 38.74 | 38.04 | 38.48 | 00:00:00 | | 2005-07-08 | 149,800 | 38.53 | 38.75 | 38.46 | 38.57 | 00:00:00 | | 2005-07-11 | 151,200 | 38.75 | 38.95 | 38.41 | 38.50 | 00:00:00 | | 2005-07-12 | 139,900 | 38.30 | 38.53 | 38.26 | 38.29 | 00:00:00 | | 2005-07-13 | 156,000 | 38.30 | 38.44 | 38.08 | 38.31 | 00:00:00 | | 2005-07-14 | 149,300 | 38.29 | 38.58 | 38.29 | 38.45 | 00:00:00 | | 2005-07-15 | 166,500 | 38.40 | 38.46 | 37.86 | 38.00 | 00:00:00 | | 2005-07-18 | 129,200 | 37.92 | 37.99 | 37.58 | 37.85 | 00:00:00 | | 2005-07-19 | 108,600 | 37.70 | 38.35 | 37.70 | 37.94 | 00:00:00 | | 2005-07-20 | 94,900 | 37.79 | 38.30 | 37.54 | 38.16 | 00:00:00 | | 2005-07-21 | 203,500 | 37.75 | 37.75 | 36.55 | 37.09 | 00:00:00 | | 2005-07-22 | 341,900 | 37.17 | 37.17 | 36.26 | 36.51 | 00:00:00 | | 2005-07-25 | 360,900 | 36.51 | 36.57 | 35.15 | 35.23 | 00:00:00 | | 2005-07-26 | 263,800 | 35.25 | 35.55 | 35.12 | 35.40 | 00:00:00 | | 2005-07-27 | 287,400 | 35.48 | 35.53 | 34.80 | 34.80 | 00:00:00 | | 2005-07-28 | 227,200 | 34.90 | 35.14 | 34.73 | 34.94 | 00:00:00 | | 2005-07-29 | 222,100 | 34.87 | 34.98 | 34.22 | 34.62 | 00:00:00 | | 2005-08-01 | 175,900 | 34.60 | 34.70 | 34.31 | 34.37 | 00:00:00 | | 2005-08-02 | 347,800 | 34.37 | 34.52 | 34.00 | 34.00 | 00:00:00 | | 2005-08-03 | 315,700 | 34.00 | 34.49 | 33.65 | 34.12 | 00:00:00 | | 2005-08-04 | 200,900 | 34.04 | 34.35 | 33.83 | 33.92 | 00:00:00 | | 2005-08-05 | 246,100 | 33.98 | 34.05 | 33.68 | 33.80 | 00:00:00 | | 2005-08-08 | 363,000 | 33.95 | 34.55 | 33.87 | 34.07 | 00:00:00 | | 2005-08-09 | 165,700 | 34.09 | 34.09 | 33.61 | 33.70 | 00:00:00 | | 2005-08-10 | 156,300 | 33.70 | 34.11 | 33.36 | 33.53 | 00:00:00 | | 2005-08-11 | 118,600 | 33.46 | 33.91 | 33.46 | 33.88 | 00:00:00 | | 2005-08-12 | 118,800 | 33.66 | 33.90 | 33.44 | 33.77 | 00:00:00 | | 2005-08-15 | 134,600 | 33.78 | 33.80 | 33.48 | 33.63 | 00:00:00 | | 2005-08-16 | 240,500 | 33.47 | 33.63 | 33.36 | 33.55 | 00:00:00 | | 2005-08-17 | 131,700 | 33.52 | 33.71 | 33.50 | 33.54 | 00:00:00 | | 2005-08-18 | 139,000 | 33.44 | 33.68 | 33.05 | 33.49 | 00:00:00 | | 2005-08-19 | 123,600 | 33.49 | 33.49 | 33.10 | 33.28 | 00:00:00 | | 2005-08-22 | 200,300 | 33.36 | 34.01 | 33.28 | 34.00 | 00:00:00 | | 2005-08-23 | 179,100 | 34.01 | 34.19 | 33.75 | 33.90 | 00:00:00 | | 2005-08-24 | 176,000 | 33.93 | 34.35 | 33.93 | 34.00 | 00:00:00 | | 2005-08-25 | 675,000 | 36.00 | 36.28 | 35.05 | 35.54 | 00:00:00 | | 2005-08-26 | 198,600 | 35.48 | 35.48 | 34.78 | 34.97 | 00:00:00 | | 2005-08-29 | 227,800 | 34.70 | 35.10 | 34.67 | 34.97 | 00:00:00 | | 2005-08-30 | 302,000 | 34.93 | 35.00 | 34.58 | 34.78 | 00:00:00 | | 2005-08-31 | 308,300 | 34.79 | 34.94 | 34.05 | 34.38 | 00:00:00 | | 2005-09-01 | 370,900 | 34.38 | 34.38 | 33.58 | 33.98 | 00:00:00 | | 2005-09-02 | 205,900 | 33.98 | 34.15 | 33.78 | 33.92 | 00:00:00 | | 2005-09-06 | 183,500 | 34.08 | 34.37 | 33.82 | 33.84 | 00:00:00 | | 2005-09-07 | 173,700 | 33.84 | 33.97 | 33.62 | 33.86 | 00:00:00 | | 2005-09-08 | 126,700 | 33.75 | 34.17 | 33.48 | 33.58 | 00:00:00 | | 2005-09-09 | 195,900 | 33.63 | 33.89 | 33.50 | 33.80 | 00:00:00 | | 2005-09-12 | 189,000 | 33.72 | 34.01 | 33.65 | 33.85 | 00:00:00 | | 2005-09-13 | 270,700 | 33.88 | 33.97 | 33.41 | 33.86 | 00:00:00 | | 2005-09-14 | 292,900 | 33.73 | 33.86 | 33.47 | 33.60 | 00:00:00 | | 2005-09-15 | 5,030,400 | 38.99 | 41.01 | 38.50 | 38.80 | 00:00:00 | | 2005-09-16 | 3,046,300 | 38.80 | 40.06 | 38.80 | 39.93 | 00:00:00 | | 2005-09-19 | 2,462,700 | 39.73 | 39.85 | 39.17 | 39.48 | 00:00:00 | | 2005-09-20 | 1,634,800 | 39.48 | 40.11 | 39.45 | 39.98 | 00:00:00 | | 2005-09-21 | 877,600 | 39.88 | 39.88 | 38.71 | 38.80 | 00:00:00 | | 2005-09-22 | 958,500 | 38.80 | 39.41 | 38.31 | 39.41 | 00:00:00 | | 2005-09-23 | 1,473,200 | 39.31 | 40.20 | 39.09 | 40.12 | 00:00:00 | | 2005-09-26 | 1,851,000 | 40.12 | 40.20 | 39.60 | 40.00 | 00:00:00 | | 2005-09-27 | 869,400 | 40.00 | 40.07 | 39.78 | 39.95 | 00:00:00 | | 2005-09-28 | 845,400 | 40.00 | 40.20 | 39.74 | 40.03 | 00:00:00 | | 2005-09-29 | 779,900 | 40.06 | 40.40 | 39.48 | 40.05 | 00:00:00 | | 2005-09-30 | 923,700 | 40.15 | 40.16 | 39.57 | 40.02 | 00:00:00 | | 2005-10-03 | 543,500 | 40.03 | 40.30 | 39.86 | 40.00 | 00:00:00 | | 2005-10-04 | 715,100 | 40.03 | 40.08 | 39.80 | 39.90 | 00:00:00 | | 2005-10-05 | 864,400 | 39.81 | 40.08 | 39.60 | 39.60 | 00:00:00 | | 2005-10-06 | 813,900 | 39.68 | 39.72 | 38.37 | 39.00 | 00:00:00 | | 2005-10-07 | 352,800 | 39.12 | 39.28 | 38.65 | 39.10 | 00:00:00 | | | << < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 > >> |
|
