Fidelity National Financial (NY: FNF )

49.52 USD UNCHANGED
Streaming Delayed Price Updated: 7:00 PM EST, Dec 3, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Oct 31, 2016 35.50 36.01 35.38 35.91 1,317,866 +0.40(+1.13%)
Oct 28, 2016 35.71 35.83 35.44 35.51 1,102,153 -0.14(-0.39%)
Oct 27, 2016 36.45 36.45 35.58 35.65 1,014,099 -0.60(-1.66%)
Oct 26, 2016 36.47 36.70 36.23 36.25 603,890 -0.30(-0.82%)
Oct 25, 2016 36.63 36.78 36.53 36.55 897,468 -0.17(-0.46%)
Oct 24, 2016 36.84 37.08 36.62 36.72 1,376,303 +0.07(+0.19%)
Oct 21, 2016 36.65 36.78 36.46 36.65 803,123 -0.03(-0.08%)
Oct 20, 2016 36.81 36.99 36.51 36.68 659,636 -0.22(-0.60%)
Oct 19, 2016 37.06 37.16 36.85 36.90 402,541 -0.14(-0.38%)
Oct 18, 2016 37.18 37.19 36.95 37.04 460,008 +0.21(+0.57%)
Oct 17, 2016 36.85 37.04 36.61 36.83 605,094 +0.01(+0.03%)
Oct 14, 2016 37.04 37.25 36.63 36.82 645,689 -0.02(-0.05%)
Oct 13, 2016 36.42 36.95 36.28 36.84 608,729 +0.27(+0.74%)
Oct 12, 2016 36.21 36.80 36.13 36.57 909,644 +0.44(+1.22%)
Oct 11, 2016 36.56 36.64 36.01 36.13 800,374 -0.42(-1.15%)
Oct 10, 2016 36.74 36.74 36.40 36.55 570,893 -0.04(-0.11%)
Oct 07, 2016 36.30 36.79 36.30 36.59 1,113,709 +0.20(+0.55%)
Oct 06, 2016 36.89 36.94 36.15 36.39 935,053 -0.44(-1.19%)
Oct 05, 2016 36.83 37.08 36.55 36.83 1,453,145 +0.00(+0.00%)
Oct 04, 2016 36.73 37.03 36.58 36.83 1,504,049 -0.04(-0.11%)
Oct 03, 2016 36.99 36.99 36.55 36.87 1,213,417 -0.04(-0.11%)
Sep 30, 2016 37.09 37.17 36.44 36.91 1,962,368 +0.06(+0.16%)
Sep 29, 2016 37.43 37.49 36.69 36.85 1,110,185 -0.56(-1.50%)
Sep 28, 2016 37.31 37.50 37.01 37.41 1,078,434 +0.20(+0.54%)
Sep 27, 2016 36.89 37.36 36.79 37.21 984,661 +0.34(+0.92%)
Sep 26, 2016 36.78 37.00 36.62 36.87 1,165,635 -0.11(-0.30%)
Sep 23, 2016 37.34 37.34 36.97 36.98 1,027,934 -0.42(-1.12%)
Sep 22, 2016 37.50 37.74 37.25 37.40 1,317,968 +0.01(+0.03%)
Sep 21, 2016 36.97 37.42 36.80 37.39 1,421,662 +0.57(+1.55%)
Sep 20, 2016 37.33 37.33 36.76 36.82 911,529 -0.33(-0.89%)
Sep 19, 2016 36.74 37.32 36.74 37.15 1,331,532 +0.38(+1.03%)
Sep 16, 2016 37.34 37.56 36.53 36.77 4,950,137 -0.78(-2.08%)
Sep 15, 2016 36.87 37.63 36.87 37.55 1,841,805 +0.56(+1.51%)
Sep 14, 2016 37.26 37.77 36.94 36.99 2,166,254 -0.59(-1.57%)
Sep 13, 2016 37.61 37.72 37.37 37.58 1,997,821 -0.33(-0.87%)
Sep 12, 2016 37.50 37.98 37.28 37.91 1,097,642 +0.21(+0.56%)
Sep 09, 2016 38.16 38.31 37.64 37.70 1,935,645 -0.73(-1.90%)
Sep 08, 2016 38.14 38.47 38.09 38.43 1,111,091 +0.13(+0.34%)
Sep 07, 2016 38.03 38.30 38.01 38.30 1,242,997 +0.13(+0.34%)
Sep 06, 2016 37.52 38.21 37.40 38.17 1,467,893 +0.66(+1.76%)
Sep 02, 2016 37.40 37.51 37.51 37.51 1,196,200 +0.10(+0.27%)
Sep 01, 2016 37.67 37.76 37.05 37.41 891,849 -0.28(-0.74%)
Aug 31, 2016 37.35 37.71 37.20 37.69 1,251,073 +0.26(+0.69%)
Aug 30, 2016 37.69 37.93 37.20 37.43 1,001,544 -0.26(-0.69%)
Aug 29, 2016 37.30 37.82 37.27 37.69 890,242 +0.39(+1.05%)
Aug 26, 2016 37.30 37.56 37.22 37.30 1,071,640 +0.00(+0.00%)
Aug 25, 2016 37.11 37.39 37.08 37.30 666,937 +0.16(+0.43%)
Aug 24, 2016 36.92 37.19 36.81 37.14 1,269,941 +0.19(+0.51%)
Aug 23, 2016 36.94 37.05 36.80 36.95 644,379 +0.03(+0.08%)
Aug 22, 2016 36.76 37.01 36.68 36.92 546,191 +0.02(+0.05%)
Aug 19, 2016 37.02 37.21 36.75 36.90 617,267 -0.46(-1.23%)
Aug 18, 2016 37.00 37.38 36.95 37.36 1,017,358 +0.45(+1.22%)
Aug 17, 2016 36.48 36.96 36.40 36.91 909,482 +0.35(+0.96%)
Aug 16, 2016 36.75 36.93 36.56 36.56 655,370 -0.37(-1.00%)
Aug 15, 2016 36.96 37.17 36.86 36.93 586,909 +0.02(+0.05%)
Aug 12, 2016 36.55 37.08 36.43 36.91 937,139 +0.36(+0.98%)
Aug 11, 2016 36.64 36.86 36.55 36.55 876,254 -0.05(-0.14%)
Aug 10, 2016 36.31 36.65 36.27 36.60 2,413,917 +0.33(+0.91%)
Aug 09, 2016 36.44 36.54 36.09 36.27 1,036,651 -0.15(-0.41%)
Aug 08, 2016 36.43 36.68 36.39 36.42 748,286 -0.02(-0.05%)
Aug 05, 2016 36.71 37.06 36.33 36.44 1,165,321 -0.27(-0.74%)
Aug 04, 2016 36.81 36.90 36.47 36.71 1,310,176 +0.00(+0.00%)
Aug 03, 2016 37.00 37.25 36.06 36.71 2,301,344 -0.85(-2.26%)
Aug 02, 2016 37.44 37.78 37.36 37.56 944,694 -0.16(-0.42%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.