Fidelity National Financial (NY: FNF )

55.87 USD UNCHANGED
Streaming Delayed Price Updated: 7:00 PM EST, Jan 14, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Oct 31, 2018 33.31 33.64 33.25 33.45 1,690,093 +0.57(+1.73%)
Oct 30, 2018 32.23 32.92 32.05 32.88 1,070,162 +0.62(+1.92%)
Oct 29, 2018 32.35 32.91 31.92 32.26 2,159,396 -0.06(-0.19%)
Oct 26, 2018 31.65 32.50 31.14 32.32 1,709,200 +0.20(+0.62%)
Oct 25, 2018 33.41 33.91 32.03 32.12 1,861,802 -0.82(-2.49%)
Oct 24, 2018 34.04 34.21 32.94 32.94 1,848,377 -1.23(-3.60%)
Oct 23, 2018 34.05 34.39 33.39 34.17 3,356,141 -0.27(-0.78%)
Oct 22, 2018 35.01 35.03 34.32 34.44 1,525,336 -0.45(-1.29%)
Oct 19, 2018 35.10 35.18 34.70 34.89 1,459,500 -0.09(-0.26%)
Oct 18, 2018 35.42 35.70 34.89 34.98 1,044,389 -0.66(-1.85%)
Oct 17, 2018 35.61 36.09 35.54 35.64 830,268 +0.08(+0.22%)
Oct 16, 2018 35.10 35.57 34.89 35.56 1,743,968 +0.56(+1.60%)
Oct 15, 2018 35.00 35.67 34.96 35.00 1,526,681 -0.05(-0.14%)
Oct 12, 2018 35.31 35.45 34.59 35.05 1,682,600 +0.04(+0.11%)
Oct 11, 2018 37.77 37.94 34.97 35.01 2,929,826 -2.98(-7.84%)
Oct 10, 2018 38.77 38.90 37.99 37.99 1,277,771 -0.91(-2.34%)
Oct 09, 2018 38.36 38.99 38.32 38.90 1,108,984 +0.41(+1.07%)
Oct 08, 2018 38.66 38.74 38.31 38.49 716,518 -0.25(-0.65%)
Oct 05, 2018 38.76 39.13 38.67 38.74 1,147,700 -0.08(-0.21%)
Oct 04, 2018 39.16 39.22 38.59 38.82 702,514 -0.43(-1.10%)
Oct 03, 2018 39.23 39.42 39.03 39.25 1,767,364 +0.18(+0.46%)
Oct 02, 2018 38.64 39.09 38.54 39.07 930,681 +0.42(+1.09%)
Oct 01, 2018 39.47 39.58 38.61 38.65 1,004,407 -0.70(-1.78%)
Sep 28, 2018 39.06 39.66 39.01 39.35 1,506,900 +0.25(+0.64%)
Sep 27, 2018 39.26 39.58 39.05 39.10 921,105 -0.14(-0.36%)
Sep 26, 2018 39.51 39.55 39.04 39.24 858,311 -0.14(-0.36%)
Sep 25, 2018 39.52 39.87 39.32 39.38 637,805 -0.13(-0.33%)
Sep 24, 2018 39.55 39.76 39.16 39.51 785,100 -0.13(-0.33%)
Sep 21, 2018 39.38 39.67 39.19 39.64 2,419,200 +0.32(+0.81%)
Sep 20, 2018 39.65 39.74 39.08 39.32 1,083,527 -0.21(-0.53%)
Sep 19, 2018 40.03 40.20 39.43 39.53 1,273,890 -0.51(-1.27%)
Sep 18, 2018 40.22 40.70 39.87 40.04 882,365 -0.15(-0.37%)
Sep 17, 2018 40.54 40.69 40.01 40.19 496,863 -0.28(-0.69%)
Sep 14, 2018 40.25 40.62 39.95 40.47 569,100 +0.17(+0.42%)
Sep 13, 2018 39.77 40.33 39.65 40.30 772,441 +0.39(+0.98%)
Sep 12, 2018 40.31 40.42 39.89 39.91 774,489 -0.51(-1.26%)
Sep 11, 2018 39.84 40.42 39.76 40.42 932,737 +0.36(+0.90%)
Sep 10, 2018 40.12 40.39 39.96 40.06 504,821 +0.03(+0.07%)
Sep 07, 2018 40.19 40.32 39.93 40.03 521,100 -0.24(-0.60%)
Sep 06, 2018 40.45 40.68 40.24 40.27 685,445 -0.09(-0.22%)
Sep 05, 2018 40.48 40.78 40.26 40.36 690,691 -0.12(-0.30%)
Sep 04, 2018 40.10 40.48 40.02 40.48 669,836 +0.38(+0.95%)
Aug 31, 2018 40.10 40.10 40.10 0 +0.10(+0.25%)
Aug 30, 2018 40.37 40.61 39.75 40.00 825,699 -0.37(-0.92%)
Aug 29, 2018 40.14 40.43 40.06 40.37 844,694 +0.42(+1.05%)
Aug 28, 2018 40.64 40.64 39.83 39.95 713,361 -0.61(-1.50%)
Aug 27, 2018 40.84 40.96 40.41 40.56 741,764 -0.07(-0.17%)
Aug 24, 2018 40.48 40.72 40.20 40.63 791,300 +0.28(+0.69%)
Aug 23, 2018 40.44 40.61 40.24 40.35 884,175 -0.14(-0.35%)
Aug 22, 2018 40.78 40.94 40.22 40.49 1,629,017 -0.25(-0.61%)
Aug 21, 2018 40.71 40.89 40.44 40.74 971,310 +0.12(+0.30%)
Aug 20, 2018 40.03 40.85 39.98 40.62 1,221,601 +0.68(+1.70%)
Aug 17, 2018 39.38 40.10 39.32 39.94 757,700 +0.46(+1.17%)
Aug 16, 2018 39.35 39.94 39.26 39.48 1,396,935 +0.24(+0.61%)
Aug 15, 2018 39.64 39.64 39.04 39.24 974,381 -0.48(-1.21%)
Aug 14, 2018 39.84 39.97 39.21 39.72 1,015,966 -0.10(-0.25%)
Aug 13, 2018 39.96 40.04 39.67 39.82 668,165 -0.18(-0.45%)
Aug 10, 2018 39.76 40.16 39.38 40.00 928,000 +0.13(+0.33%)
Aug 09, 2018 40.04 40.46 39.85 39.87 1,337,920 -0.16(-0.40%)
Aug 08, 2018 40.42 40.45 39.81 40.03 1,087,937 -0.41(-1.01%)
Aug 07, 2018 40.63 41.08 40.38 40.44 856,560 -0.11(-0.27%)
Aug 06, 2018 40.25 40.62 40.13 40.55 742,664 +0.36(+0.90%)
Aug 03, 2018 40.66 41.06 40.05 40.19 1,049,200 -0.58(-1.42%)
Aug 02, 2018 40.26 41.14 40.24 40.77 1,119,939 +0.28(+0.69%)
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.