Fidelity National Financial (NY: FNF )

49.65 USD -0.30 (-0.60%)
Streaming Delayed Price Updated: 10:36 AM EST, Nov 30, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Oct 30, 2020 31.18 31.56 30.53 31.29 1,529,700 -0.04(-0.13%)
Oct 29, 2020 30.50 31.84 30.32 31.33 1,544,589 +1.04(+3.43%)
Oct 28, 2020 30.25 30.49 29.82 30.29 1,854,117 -0.46(-1.50%)
Oct 27, 2020 31.90 31.92 30.73 30.75 2,246,859 -1.25(-3.91%)
Oct 26, 2020 32.57 32.79 31.76 32.00 1,667,217 -0.94(-2.85%)
Oct 23, 2020 31.60 33.21 31.57 32.94 1,852,100 +1.57(+5.00%)
Oct 22, 2020 32.53 32.88 31.21 31.37 2,625,814 -0.91(-2.82%)
Oct 21, 2020 32.27 32.45 31.88 32.28 1,333,521 -0.19(-0.59%)
Oct 20, 2020 32.34 32.81 32.11 32.47 1,501,480 +0.31(+0.96%)
Oct 19, 2020 33.62 33.91 32.12 32.16 1,029,849 -1.30(-3.89%)
Oct 16, 2020 33.18 33.63 32.68 33.46 922,200 +0.27(+0.81%)
Oct 15, 2020 32.65 33.35 32.42 33.19 648,611 +0.19(+0.58%)
Oct 14, 2020 33.32 33.66 32.89 33.00 774,346 -0.46(-1.37%)
Oct 13, 2020 33.81 33.89 33.24 33.46 1,296,539 -0.52(-1.53%)
Oct 12, 2020 33.52 34.08 33.41 33.98 751,377 +0.50(+1.49%)
Oct 09, 2020 33.98 34.05 33.48 33.48 1,813,600 -0.04(-0.12%)
Oct 08, 2020 33.74 33.78 33.29 33.52 915,649 +0.14(+0.42%)
Oct 07, 2020 33.70 34.15 33.25 33.38 1,165,208 -0.06(-0.18%)
Oct 06, 2020 33.82 34.09 33.40 33.44 1,493,972 -0.11(-0.33%)
Oct 05, 2020 33.49 34.13 33.38 33.55 1,141,201 +0.50(+1.51%)
Oct 02, 2020 31.32 33.20 31.17 33.05 1,672,700 +1.16(+3.64%)
Oct 01, 2020 31.35 32.21 31.34 31.89 1,636,632 +0.58(+1.85%)
Sep 30, 2020 31.07 31.76 31.07 31.31 1,872,719 +0.32(+1.03%)
Sep 29, 2020 31.38 31.61 30.83 30.99 1,269,318 -0.60(-1.90%)
Sep 28, 2020 31.75 32.08 31.52 31.59 1,940,110 +0.51(+1.64%)
Sep 25, 2020 30.72 31.26 30.69 31.08 1,371,000 +0.06(+0.19%)
Sep 24, 2020 31.41 31.76 30.75 31.02 1,942,801 -0.40(-1.27%)
Sep 23, 2020 32.55 32.80 31.41 31.42 2,104,680 -1.20(-3.68%)
Sep 22, 2020 32.20 32.77 32.19 32.62 2,147,395 +0.52(+1.62%)
Sep 21, 2020 32.88 33.09 31.67 32.10 3,256,989 -1.41(-4.21%)
Sep 18, 2020 33.58 33.96 33.21 33.51 3,870,500 -0.13(-0.39%)
Sep 17, 2020 33.01 33.80 32.85 33.64 1,674,872 +0.20(+0.60%)
Sep 16, 2020 32.84 33.93 32.66 33.44 2,383,126 +0.83(+2.55%)
Sep 15, 2020 33.52 33.53 32.39 32.61 2,003,077 -1.07(-3.18%)
Sep 14, 2020 33.75 34.20 33.54 33.68 2,279,608 +0.02(+0.06%)
Sep 11, 2020 33.17 33.70 33.17 33.66 1,717,000 +0.64(+1.94%)
Sep 10, 2020 33.56 34.33 33.01 33.02 1,779,965 -0.55(-1.64%)
Sep 09, 2020 33.04 33.85 32.93 33.57 2,629,371 +0.85(+2.60%)
Sep 08, 2020 32.93 33.19 32.60 32.72 1,596,817 -0.55(-1.65%)
Sep 04, 2020 33.44 33.68 32.52 33.27 2,065,800 +0.34(+1.03%)
Sep 03, 2020 33.54 34.35 32.79 32.93 1,546,071 -0.50(-1.50%)
Sep 02, 2020 32.95 33.57 32.62 33.43 1,050,192 +0.43(+1.30%)
Sep 01, 2020 32.77 33.23 32.49 33.00 1,304,821 +0.17(+0.52%)
Aug 31, 2020 32.96 33.26 32.79 32.83 2,296,743 -0.62(-1.85%)
Aug 28, 2020 33.56 33.56 33.13 33.45 943,100 +0.25(+0.75%)
Aug 27, 2020 32.88 33.75 32.75 33.20 2,407,012 +0.40(+1.22%)
Aug 26, 2020 33.10 33.10 32.67 32.80 1,116,949 -0.30(-0.91%)
Aug 25, 2020 33.66 33.74 32.59 33.10 1,276,211 -0.33(-0.99%)
Aug 24, 2020 32.70 33.53 32.37 33.43 1,178,563 +0.76(+2.33%)
Aug 21, 2020 32.50 32.75 32.39 32.67 1,098,300 +0.20(+0.62%)
Aug 20, 2020 31.92 32.51 31.77 32.47 2,352,336 +0.22(+0.68%)
Aug 19, 2020 32.76 32.85 32.14 32.25 1,364,059 -0.59(-1.80%)
Aug 18, 2020 33.44 33.64 32.73 32.84 1,430,141 -0.41(-1.23%)
Aug 17, 2020 33.10 33.36 32.75 33.25 1,314,708 +0.15(+0.45%)
Aug 14, 2020 33.39 33.60 33.06 33.10 1,356,000 -0.30(-0.90%)
Aug 13, 2020 33.62 33.89 33.27 33.40 1,938,411 -0.46(-1.36%)
Aug 12, 2020 35.20 35.22 33.74 33.86 1,647,766 -0.93(-2.67%)
Aug 11, 2020 35.95 36.59 34.74 34.79 1,698,430 -0.65(-1.83%)
Aug 10, 2020 35.31 35.73 34.94 35.44 1,578,400 +0.27(+0.77%)
Aug 07, 2020 34.34 35.19 34.20 35.17 1,520,300 +0.58(+1.68%)
Aug 06, 2020 33.91 34.68 33.56 34.59 2,160,079 +0.77(+2.28%)
Aug 05, 2020 33.50 34.43 33.32 33.82 2,971,661 +0.94(+2.86%)
Aug 04, 2020 32.76 33.33 32.59 32.88 1,650,651 +0.12(+0.37%)
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.