Fidelity National Financial (NY: FNF )

49.40 USD UNCHANGED
Streaming Delayed Price Updated: 7:00 PM EST, Jan 26, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Oct 31, 2019 45.79 46.07 45.41 45.84 1,914,200 +0.06(+0.13%)
Oct 30, 2019 45.18 46.05 44.51 45.78 2,835,616 +0.60(+1.33%)
Oct 29, 2019 44.89 45.39 44.84 45.18 2,329,005 +0.27(+0.60%)
Oct 28, 2019 45.64 45.67 44.90 44.91 1,182,019 -0.62(-1.36%)
Oct 25, 2019 45.92 46.07 45.41 45.53 815,400 -0.46(-1.00%)
Oct 24, 2019 46.00 46.61 45.97 45.99 1,333,728 +0.14(+0.31%)
Oct 23, 2019 45.26 45.92 45.23 45.85 1,146,666 +0.44(+0.97%)
Oct 22, 2019 45.64 45.65 45.22 45.41 1,708,024 -0.34(-0.74%)
Oct 21, 2019 45.56 45.81 45.32 45.75 912,472 +0.30(+0.66%)
Oct 18, 2019 44.97 45.60 44.93 45.45 1,094,700 +0.34(+0.75%)
Oct 17, 2019 44.74 45.16 44.71 45.11 757,674 +0.38(+0.85%)
Oct 16, 2019 44.72 44.76 44.22 44.73 861,825 -0.05(-0.11%)
Oct 15, 2019 44.85 44.97 44.64 44.78 772,641 -0.01(-0.02%)
Oct 14, 2019 45.13 45.24 44.73 44.79 587,501 -0.30(-0.67%)
Oct 11, 2019 44.55 45.33 44.53 45.09 1,126,700 +0.89(+2.01%)
Oct 10, 2019 44.40 44.63 44.20 44.20 944,020 -0.20(-0.45%)
Oct 09, 2019 44.04 44.65 44.04 44.40 1,678,186 +0.23(+0.52%)
Oct 08, 2019 44.97 44.97 44.16 44.17 1,685,820 -1.05(-2.32%)
Oct 07, 2019 44.75 45.40 44.63 45.22 1,187,752 +0.48(+1.07%)
Oct 04, 2019 44.32 44.77 44.13 44.74 1,144,100 +0.55(+1.24%)
Oct 03, 2019 43.66 44.36 43.54 44.19 1,737,021 +0.52(+1.19%)
Oct 02, 2019 43.87 44.04 43.41 43.67 1,174,183 -0.39(-0.89%)
Oct 01, 2019 44.52 44.66 44.05 44.06 1,065,222 -0.35(-0.79%)
Sep 30, 2019 44.39 44.74 44.32 44.41 1,137,730 -0.02(-0.05%)
Sep 27, 2019 44.80 44.89 44.11 44.43 1,065,200 -0.39(-0.87%)
Sep 26, 2019 44.46 44.86 44.35 44.82 1,157,745 +0.24(+0.54%)
Sep 25, 2019 44.50 44.86 44.14 44.58 1,417,718 +0.13(+0.29%)
Sep 24, 2019 43.76 44.52 43.76 44.45 1,562,404 +0.80(+1.83%)
Sep 23, 2019 43.31 44.06 43.31 43.65 1,876,102 +0.33(+0.76%)
Sep 20, 2019 43.70 43.74 43.26 43.32 1,866,400 -0.37(-0.85%)
Sep 19, 2019 43.59 44.06 43.54 43.69 1,094,331 +0.23(+0.53%)
Sep 18, 2019 43.42 43.54 42.97 43.46 943,720 +0.01(+0.02%)
Sep 17, 2019 43.21 43.58 42.95 43.45 1,819,225 +0.08(+0.18%)
Sep 16, 2019 43.10 43.38 43.01 43.37 893,196 +0.07(+0.16%)
Sep 13, 2019 43.80 44.02 43.13 43.30 1,132,600 -0.74(-1.68%)
Sep 12, 2019 44.38 44.65 43.95 44.04 1,406,265 -0.09(-0.20%)
Sep 11, 2019 44.16 44.49 43.88 44.13 1,517,237 -0.13(-0.29%)
Sep 10, 2019 44.80 44.81 43.46 44.26 1,896,615 -0.70(-1.56%)
Sep 09, 2019 44.92 45.00 44.33 44.96 1,239,706 +0.38(+0.85%)
Sep 06, 2019 44.94 45.40 44.19 44.58 1,837,800 -0.21(-0.47%)
Sep 05, 2019 45.11 45.25 44.67 44.79 620,368 +0.00(+0.00%)
Sep 04, 2019 44.51 44.92 44.38 44.79 598,083 +0.44(+0.99%)
Sep 03, 2019 43.74 44.59 43.74 44.35 764,506 +0.41(+0.93%)
Aug 30, 2019 44.19 44.20 43.70 43.94 1,075,400 -0.06(-0.14%)
Aug 29, 2019 44.21 44.26 43.75 44.00 1,010,166 +0.02(+0.05%)
Aug 28, 2019 43.65 43.99 43.40 43.98 904,606 +0.26(+0.59%)
Aug 27, 2019 44.02 44.19 43.71 43.72 1,059,325 -0.02(-0.05%)
Aug 26, 2019 43.65 43.94 43.45 43.74 855,703 +0.20(+0.46%)
Aug 23, 2019 44.09 44.45 43.47 43.54 1,305,800 -0.66(-1.49%)
Aug 22, 2019 44.42 44.60 43.98 44.20 730,460 -0.06(-0.14%)
Aug 21, 2019 44.15 44.49 43.94 44.26 851,900 +0.31(+0.71%)
Aug 20, 2019 44.26 44.44 43.88 43.95 706,078 -0.29(-0.66%)
Aug 19, 2019 44.63 44.79 44.16 44.24 875,874 +0.01(+0.02%)
Aug 16, 2019 43.65 44.30 43.55 44.23 868,600 +0.66(+1.51%)
Aug 15, 2019 43.29 43.82 43.18 43.57 1,114,305 +0.56(+1.30%)
Aug 14, 2019 43.17 43.61 42.91 43.01 958,882 -0.74(-1.69%)
Aug 13, 2019 43.58 44.00 43.43 43.75 1,192,887 +0.05(+0.11%)
Aug 12, 2019 43.94 44.16 43.51 43.70 836,561 -0.35(-0.79%)
Aug 09, 2019 44.17 44.62 44.00 44.05 1,096,500 -0.11(-0.25%)
Aug 08, 2019 43.94 44.29 43.93 44.16 1,419,596 +0.57(+1.31%)
Aug 07, 2019 42.80 43.87 42.45 43.59 1,260,097 +0.36(+0.83%)
Aug 06, 2019 42.56 43.29 42.56 43.23 1,065,116 +0.76(+1.79%)
Aug 05, 2019 42.56 42.83 42.02 42.47 1,469,317 -0.43(-1.00%)
Aug 02, 2019 43.03 43.13 42.67 42.90 950,500 -0.35(-0.81%)
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.