Fidelity National Financial (NY: FNF )

50.84 USD -1.78 (-3.38%)
Official Closing Price Updated: 5:00 PM EST, Nov 26, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Oct 31, 2017 37.22 37.55 37.17 37.42 1,181,992 +0.27(+0.73%)
Oct 30, 2017 36.66 37.25 36.62 37.15 1,854,567 +0.31(+0.84%)
Oct 27, 2017 36.46 37.01 36.25 36.84 1,565,483 +0.40(+1.10%)
Oct 26, 2017 35.43 36.56 35.09 36.44 3,606,805 +1.09(+3.08%)
Oct 25, 2017 35.33 35.40 35.02 35.35 1,209,751 -0.05(-0.14%)
Oct 24, 2017 35.50 35.51 35.38 35.40 1,917,977 -0.06(-0.17%)
Oct 23, 2017 35.64 35.77 35.43 35.46 1,799,678 -0.24(-0.67%)
Oct 20, 2017 35.70 35.97 35.67 35.70 1,992,237 +0.11(+0.31%)
Oct 19, 2017 34.84 35.69 34.79 35.59 2,950,285 +0.57(+1.63%)
Oct 18, 2017 34.59 35.10 34.52 35.02 1,592,297 +0.62(+1.80%)
Oct 17, 2017 34.40 34.59 34.37 34.40 1,499,595 -0.21(-0.61%)
Oct 16, 2017 34.00 34.63 34.00 34.61 1,804,938 +0.54(+1.58%)
Oct 13, 2017 34.19 34.23 34.05 34.07 1,291,177 -0.08(-0.23%)
Oct 12, 2017 34.16 34.30 34.08 34.15 1,618,037 -0.05(-0.15%)
Oct 11, 2017 34.58 34.58 33.91 34.20 2,565,509 -0.24(-0.70%)
Oct 10, 2017 34.27 34.65 34.18 34.44 3,810,481 +0.27(+0.79%)
Oct 09, 2017 34.43 34.51 34.12 34.17 1,901,366 -0.23(-0.67%)
Oct 06, 2017 34.60 34.63 34.11 34.40 2,155,497 -0.20(-0.58%)
Oct 05, 2017 34.36 34.63 34.18 34.60 1,922,030 +0.19(+0.55%)
Oct 04, 2017 35.04 35.20 34.37 34.41 2,036,675 -0.46(-1.32%)
Oct 03, 2017 34.43 35.05 34.27 34.87 3,413,251 +0.47(+1.37%)
Oct 02, 2017 35.02 35.02 33.99 34.40 2,396,013 -13.06(-27.52%)
Sep 29, 2017 47.03 47.66 47.03 47.46 1,479,518 +0.42(+0.89%)
Sep 28, 2017 46.85 47.11 46.72 47.04 917,183 +0.10(+0.21%)
Sep 27, 2017 47.15 47.46 46.70 46.94 598,947 -0.19(-0.40%)
Sep 26, 2017 47.20 47.45 47.05 47.13 951,473 -0.07(-0.15%)
Sep 25, 2017 47.62 47.76 47.15 47.20 865,995 -0.46(-0.97%)
Sep 22, 2017 47.37 47.68 47.23 47.66 1,950,412 +0.27(+0.57%)
Sep 21, 2017 48.13 48.36 47.31 47.39 993,170 -0.91(-1.88%)
Sep 20, 2017 48.52 48.83 48.21 48.30 816,756 -0.13(-0.27%)
Sep 19, 2017 48.05 48.63 47.83 48.43 992,926 +0.31(+0.64%)
Sep 18, 2017 47.99 48.56 47.89 48.12 872,925 +0.13(+0.27%)
Sep 15, 2017 47.24 48.00 47.02 47.99 1,298,506 +0.71(+1.50%)
Sep 14, 2017 47.55 47.72 47.12 47.28 830,329 -0.55(-1.15%)
Sep 13, 2017 48.02 48.02 47.25 47.83 594,483 -0.24(-0.50%)
Sep 12, 2017 47.86 48.08 47.48 48.07 545,051 +0.29(+0.61%)
Sep 11, 2017 47.25 48.05 47.25 47.78 814,705 +0.75(+1.59%)
Sep 08, 2017 45.65 47.12 45.38 47.03 787,182 +1.41(+3.09%)
Sep 07, 2017 45.79 45.93 45.25 45.62 810,652 -0.15(-0.33%)
Sep 06, 2017 46.47 46.53 45.71 45.77 1,199,464 -0.64(-1.38%)
Sep 05, 2017 47.95 47.99 46.30 46.41 852,697 -1.71(-3.55%)
Sep 01, 2017 48.32 48.47 48.05 48.12 482,075 -0.12(-0.25%)
Aug 31, 2017 47.72 48.25 47.68 48.24 1,226,014 +0.60(+1.26%)
Aug 30, 2017 47.42 47.78 47.33 47.64 355,214 +0.18(+0.38%)
Aug 29, 2017 47.41 47.59 46.94 47.46 633,083 +0.02(+0.04%)
Aug 28, 2017 47.91 48.03 47.37 47.44 476,639 -0.61(-1.27%)
Aug 25, 2017 47.81 48.32 47.81 48.05 541,249 +0.27(+0.57%)
Aug 24, 2017 48.01 48.25 47.70 47.78 510,284 -0.12(-0.25%)
Aug 23, 2017 47.74 48.01 47.53 47.90 476,050 +0.05(+0.10%)
Aug 22, 2017 47.46 47.88 47.33 47.85 492,007 +0.45(+0.95%)
Aug 21, 2017 47.32 47.54 47.16 47.40 639,741 +0.05(+0.11%)
Aug 18, 2017 47.61 47.63 47.17 47.35 659,099 -0.23(-0.48%)
Aug 17, 2017 48.26 48.39 47.52 47.58 723,583 -0.84(-1.73%)
Aug 16, 2017 47.80 48.47 47.60 48.42 710,941 +0.67(+1.40%)
Aug 15, 2017 47.05 47.81 47.05 47.75 1,049,090 +0.44(+0.93%)
Aug 14, 2017 47.30 47.52 47.04 47.31 1,335,935 +0.25(+0.53%)
Aug 11, 2017 47.51 47.51 46.88 47.06 1,025,023 -0.32(-0.68%)
Aug 10, 2017 48.15 48.18 47.27 47.38 1,304,543 -0.82(-1.70%)
Aug 09, 2017 48.79 48.81 48.18 48.20 1,214,122 -0.46(-0.95%)
Aug 08, 2017 48.33 48.83 48.33 48.66 1,316,619 +0.33(+0.68%)
Aug 07, 2017 48.34 48.41 48.20 48.33 575,192 +0.00(+0.00%)
Aug 04, 2017 48.29 48.35 47.99 48.33 649,647 +0.09(+0.19%)
Aug 03, 2017 48.30 48.49 48.12 48.24 729,265 -0.06(-0.12%)
Aug 02, 2017 48.20 48.44 47.85 48.30 1,013,576 +0.06(+0.12%)
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.