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 (%)
Nov 26, 2021 51.28 51.83 50.42 50.84 1,001,981 -1.78(-3.38%)
Nov 24, 2021 52.44 52.84 52.10 52.62 1,720,668 +0.15(+0.29%)
Nov 23, 2021 52.49 52.93 52.26 52.47 3,063,848 +0.12(+0.23%)
Nov 22, 2021 52.51 52.85 52.02 52.35 1,234,015 +0.13(+0.25%)
Nov 19, 2021 51.32 52.50 51.00 52.22 1,334,199 +0.87(+1.69%)
Nov 18, 2021 51.33 51.50 51.29 51.35 839,582 +0.10(+0.20%)
Nov 17, 2021 51.37 51.42 50.63 51.25 3,706,102 -0.15(-0.29%)
Nov 16, 2021 51.17 52.05 50.99 51.40 1,078,506 +0.33(+0.65%)
Nov 15, 2021 51.01 51.84 50.85 51.07 733,325 +0.00(+0.00%)
Nov 12, 2021 51.00 51.24 50.53 51.07 866,313 +0.20(+0.39%)
Nov 11, 2021 51.10 51.10 50.48 50.87 767,407 -0.21(-0.41%)
Nov 10, 2021 50.69 51.08 1,015,418 +0.36(+0.71%)
Nov 09, 2021 50.47 50.72 50.03 50.72 879,158 +0.06(+0.12%)
Nov 08, 2021 50.16 50.73 49.96 50.66 1,297,427 +0.83(+1.67%)
Nov 05, 2021 48.59 49.88 48.55 49.83 1,445,190 +1.55(+3.21%)
Nov 04, 2021 48.43 49.44 47.75 48.28 1,220,229 +0.46(+0.96%)
Nov 03, 2021 49.13 50.57 47.51 47.82 2,230,615 -0.43(-0.89%)
Nov 02, 2021 48.07 48.37 47.59 48.25 913,158 +0.18(+0.37%)
Nov 01, 2021 48.21 48.85 47.87 48.07 1,405,699 +0.16(+0.33%)
Oct 29, 2021 47.92 48.35 47.78 47.91 1,411,664 +0.05(+0.10%)
Oct 28, 2021 47.06 47.91 47.01 47.86 1,094,879 +0.93(+1.98%)
Oct 27, 2021 48.88 48.88 46.83 46.93 1,300,452 -1.91(-3.91%)
Oct 26, 2021 50.00 48.83 48.84 1,130,167 -0.93(-1.87%)
Oct 25, 2021 49.66 50.00 49.51 49.77 797,496 +0.13(+0.26%)
Oct 22, 2021 49.72 49.96 49.26 49.64 763,924 +0.03(+0.06%)
Oct 21, 2021 49.92 50.60 49.41 49.61 1,426,057 -0.25(-0.50%)
Oct 20, 2021 49.40 49.88 49.28 49.86 786,888 +0.52(+1.05%)
Oct 19, 2021 49.65 49.71 49.20 49.34 821,070 +0.07(+0.14%)
Oct 18, 2021 48.91 49.49 48.71 49.27 1,053,229 +0.15(+0.31%)
Oct 15, 2021 49.23 49.41 48.94 49.12 1,193,786 +0.16(+0.33%)
Oct 14, 2021 48.01 49.03 47.97 48.96 1,440,807 +1.20(+2.51%)
Oct 13, 2021 47.08 47.78 46.57 47.76 1,293,165 +0.59(+1.25%)
Oct 12, 2021 47.18 47.71 46.94 47.17 1,172,897 +0.42(+0.90%)
Oct 11, 2021 47.02 47.61 46.73 46.75 1,119,100 -0.04(-0.09%)
Oct 08, 2021 47.25 47.38 46.65 46.79 767,359 -0.20(-0.43%)
Oct 07, 2021 46.36 47.31 46.36 46.99 1,804,537 +0.94(+2.04%)
Oct 06, 2021 45.78 46.09 45.48 46.05 1,108,572 +0.10(+0.22%)
Oct 05, 2021 45.78 46.10 45.44 45.95 1,475,214 +0.16(+0.35%)
Oct 04, 2021 45.76 46.42 45.59 45.79 1,014,107 +0.12(+0.26%)
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.