Fidelity National Financial (NY: FNF )

50.95 USD +0.74 (+1.47%)
Streaming Delayed Price Updated: 12:28 PM EST, Dec 7, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Aug 31, 2021 48.96 49.55 48.67 48.83 1,820,774 -0.14(-0.29%)
Aug 30, 2021 49.05 49.25 48.91 48.97 887,101 -0.08(-0.16%)
Aug 27, 2021 48.80 49.16 48.65 49.05 1,031,716 +0.47(+0.97%)
Aug 26, 2021 49.00 49.00 48.38 48.58 906,929 -0.42(-0.86%)
Aug 25, 2021 48.81 49.24 48.73 49.00 1,231,790 +0.30(+0.62%)
Aug 24, 2021 48.96 49.05 48.66 48.70 1,476,324 -0.10(-0.20%)
Aug 23, 2021 48.54 49.16 48.54 48.80 898,880 +0.27(+0.56%)
Aug 20, 2021 48.44 48.80 48.20 48.53 1,891,413 +0.19(+0.39%)
Aug 19, 2021 48.36 49.01 48.08 48.34 1,343,511 -0.40(-0.82%)
Aug 18, 2021 48.54 49.27 48.35 48.74 924,930 +0.15(+0.31%)
Aug 17, 2021 48.50 48.75 48.29 48.59 1,042,761 -0.25(-0.51%)
Aug 16, 2021 48.91 49.33 48.50 48.84 892,717 -0.22(-0.45%)
Aug 13, 2021 49.00 49.16 48.68 49.06 871,817 +0.22(+0.45%)
Aug 12, 2021 48.90 48.99 48.40 48.84 1,036,702 -0.01(-0.02%)
Aug 11, 2021 48.31 48.92 47.89 48.85 1,413,718 +0.74(+1.54%)
Aug 10, 2021 47.21 48.46 47.21 48.11 1,808,725 +0.84(+1.78%)
Aug 09, 2021 46.91 47.31 46.39 47.27 1,122,176 +0.47(+1.00%)
Aug 06, 2021 46.89 47.03 46.24 46.80 1,480,732 +0.44(+0.95%)
Aug 05, 2021 45.46 46.37 45.29 46.36 2,007,342 +1.30(+2.89%)
Aug 04, 2021 44.60 45.47 44.30 45.06 1,796,552 +1.32(+3.02%)
Aug 03, 2021 44.25 44.46 43.25 43.74 1,156,987 -0.38(-0.86%)
Aug 02, 2021 44.95 45.30 44.07 44.12 1,230,472 -0.49(-1.10%)
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%)
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.