Fidelity National Financial (NY: FNF )

49.78 USD +0.76 (+1.55%)
Official Closing Price Updated: 7:00 PM EST, Jan 28, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jul 30, 2021 44.73 45.13 44.47 44.61 1,585,838 -0.37(-0.82%)
Jul 29, 2021 45.33 45.36 44.98 44.98 1,526,712 +0.02(+0.04%)
Jul 28, 2021 45.22 45.39 44.54 44.96 2,599,147 -0.13(-0.29%)
Jul 27, 2021 44.29 45.09 43.85 45.09 1,886,214 +0.18(+0.40%)
Jul 26, 2021 44.64 45.14 44.59 44.91 1,799,428 +0.17(+0.38%)
Jul 23, 2021 44.36 44.88 44.34 44.74 1,563,784 +0.72(+1.64%)
Jul 22, 2021 44.12 44.39 43.39 44.02 1,547,722 +0.32(+0.73%)
Jul 21, 2021 43.88 44.33 43.69 43.70 1,079,433 +0.22(+0.51%)
Jul 20, 2021 42.70 44.01 42.67 43.48 2,147,844 +1.00(+2.35%)
Jul 19, 2021 43.17 43.28 41.72 42.48 2,126,215 -1.47(-3.34%)
Jul 16, 2021 43.96 44.18 43.78 43.95 1,045,610 -0.01(-0.02%)
Jul 15, 2021 43.22 44.03 43.05 43.96 996,178 +0.41(+0.94%)
Jul 14, 2021 43.72 44.00 43.38 43.55 938,011 +0.09(+0.21%)
Jul 13, 2021 44.74 44.74 43.38 43.46 1,497,161 -1.28(-2.86%)
Jul 12, 2021 44.22 44.77 43.85 44.74 2,490,461 +0.54(+1.22%)
Jul 09, 2021 43.28 44.22 43.25 44.20 1,777,183 +1.99(+4.71%)
Jul 08, 2021 42.84 42.91 42.03 42.21 1,233,086 -1.44(-3.30%)
Jul 07, 2021 43.20 43.87 43.14 43.65 1,486,435 +0.29(+0.67%)
Jul 06, 2021 43.70 43.74 42.93 43.36 1,261,384 -0.41(-0.94%)
Jul 02, 2021 44.18 44.22 43.74 43.77 865,346 -0.36(-0.82%)
Jul 01, 2021 43.53 44.38 43.48 44.13 1,693,382 +0.67(+1.54%)
Jun 30, 2021 43.90 44.00 43.33 43.46 1,303,349 -0.52(-1.18%)
Jun 29, 2021 44.02 44.24 43.91 43.98 1,482,745 +0.13(+0.30%)
Jun 28, 2021 44.75 44.75 43.80 43.85 1,287,598 -0.89(-1.99%)
Jun 25, 2021 44.16 44.83 44.03 44.74 1,512,486 +0.75(+1.70%)
Jun 24, 2021 43.68 44.10 43.37 43.99 1,514,460 +0.61(+1.41%)
Jun 23, 2021 44.02 44.08 43.32 43.38 1,771,564 -0.67(-1.52%)
Jun 22, 2021 44.50 44.60 43.93 44.05 1,500,500 -0.60(-1.34%)
Jun 21, 2021 43.77 44.79 43.55 44.65 2,011,222 +1.16(+2.67%)
Jun 18, 2021 44.44 44.56 43.48 43.49 3,178,229 -1.64(-3.63%)
Jun 17, 2021 46.11 46.33 44.68 45.13 1,913,115 -0.95(-2.06%)
Jun 16, 2021 46.84 46.85 46.02 46.08 1,250,021 -0.71(-1.52%)
Jun 15, 2021 46.75 46.94 46.02 46.79 1,786,546 -0.14(-0.30%)
Jun 14, 2021 46.89 47.37 46.72 46.93 1,200,226 -0.26(-0.55%)
Jun 11, 2021 47.03 47.49 46.90 47.19 1,221,391 +0.14(+0.30%)
Jun 10, 2021 47.58 47.64 47.01 47.05 932,227 -0.30(-0.63%)
Jun 09, 2021 47.69 47.97 47.32 47.35 1,211,684 -0.43(-0.90%)
Jun 08, 2021 46.82 47.89 46.74 47.78 1,224,427 +0.80(+1.70%)
Jun 07, 2021 47.09 47.18 46.86 46.98 708,654 -0.11(-0.23%)
Jun 04, 2021 47.06 47.33 46.74 47.09 880,245 +0.19(+0.41%)
Jun 03, 2021 46.66 47.29 46.34 46.90 1,117,713 +0.03(+0.06%)
Jun 02, 2021 47.64 47.69 46.81 46.87 1,090,150 -0.61(-1.28%)
Jun 01, 2021 47.43 47.82 47.28 47.48 1,697,729 +0.49(+1.04%)
May 28, 2021 46.61 47.08 46.09 46.99 1,163,338 +0.37(+0.79%)
May 27, 2021 46.78 46.99 46.35 46.62 2,204,398 +0.14(+0.30%)
May 26, 2021 46.09 46.66 46.07 46.48 1,263,141 +0.33(+0.72%)
May 25, 2021 47.06 47.25 46.09 46.15 1,496,587 -0.90(-1.91%)
May 24, 2021 46.96 47.16 46.89 47.05 1,001,121 +0.33(+0.71%)
May 21, 2021 47.56 47.95 46.66 46.72 1,499,489 -0.52(-1.10%)
May 20, 2021 46.15 47.43 46.15 47.24 1,936,846 +0.98(+2.12%)
May 19, 2021 45.41 46.27 45.15 46.26 1,497,028 +0.30(+0.65%)
May 18, 2021 46.60 46.77 45.93 45.96 1,771,155 -0.79(-1.69%)
May 17, 2021 46.77 46.98 46.35 46.75 1,139,473 -0.27(-0.57%)
May 14, 2021 46.20 47.17 45.81 47.02 1,115,044 +1.15(+2.51%)
May 13, 2021 45.04 46.10 45.04 45.87 1,519,770 +0.83(+1.84%)
May 12, 2021 45.94 46.09 44.99 45.04 1,219,691 -1.03(-2.24%)
May 11, 2021 45.75 46.25 45.40 46.07 1,039,370 -0.31(-0.67%)
May 10, 2021 46.43 47.19 46.26 46.38 1,214,903 +0.19(+0.41%)
May 07, 2021 45.36 46.60 44.57 46.19 1,265,949 -0.03(-0.06%)
May 06, 2021 45.97 46.36 45.31 46.22 1,088,281 +0.42(+0.92%)
May 05, 2021 46.00 46.07 45.22 45.80 1,166,958 -0.17(-0.37%)
May 04, 2021 45.81 46.12 45.66 45.97 745,940 -0.21(-0.45%)
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.