Fidelity National Financial (NY: FNF )

38.81 -0.68 (-1.72%)
Streaming Delayed Price Updated: 11:38 AM EDT, Oct 7, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Oct 06, 2022 39.00 39.67 38.59 39.49 1,452,785 +0.37(+0.95%)
Oct 05, 2022 38.81 39.36 38.64 39.12 1,117,233 -0.24(-0.61%)
Oct 04, 2022 37.82 39.36 37.82 39.36 1,914,466 +1.96(+5.24%)
Oct 03, 2022 36.71 37.56 35.76 37.40 1,996,237 +1.20(+3.31%)
Sep 30, 2022 36.51 37.00 36.17 36.20 2,071,147 -0.06(-0.17%)
Sep 29, 2022 35.87 36.50 35.22 36.26 1,800,481 +0.01(+0.03%)
Sep 28, 2022 35.05 36.52 34.76 36.25 2,256,554 +1.49(+4.29%)
Sep 27, 2022 35.30 35.57 34.51 34.76 2,206,368 -0.19(-0.54%)
Sep 26, 2022 35.97 36.22 34.87 34.95 2,317,851 -1.56(-4.27%)
Sep 23, 2022 37.00 37.08 35.40 36.51 2,548,949 -0.89(-2.38%)
Sep 22, 2022 39.72 39.73 37.15 37.40 3,151,228 -2.27(-5.72%)
Sep 21, 2022 40.13 40.63 39.65 39.67 1,547,910 -0.21(-0.53%)
Sep 20, 2022 40.21 40.23 39.28 39.88 1,678,585 -0.68(-1.68%)
Sep 19, 2022 39.76 40.60 39.69 40.56 1,406,645 +0.43(+1.07%)
Sep 16, 2022 39.43 40.21 39.07 40.13 3,443,494 +0.33(+0.83%)
Sep 15, 2022 39.23 40.29 39.20 39.80 1,299,712 +0.24(+0.61%)
Sep 14, 2022 40.82 41.03 39.21 39.56 2,324,868 -1.17(-2.87%)
Sep 13, 2022 41.38 41.62 40.52 40.73 2,123,580 -1.31(-3.12%)
Sep 12, 2022 42.05 42.55 41.85 42.04 2,176,674 +0.27(+0.65%)
Sep 09, 2022 40.76 41.80 40.66 41.77 1,528,174 +1.29(+3.19%)
Sep 08, 2022 39.76 40.49 39.42 40.48 1,627,737 +0.48(+1.20%)
Sep 07, 2022 39.28 40.15 39.16 40.00 1,808,063 +0.69(+1.76%)
Sep 06, 2022 39.73 39.87 39.12 39.31 1,977,484 -0.33(-0.83%)
Sep 02, 2022 39.88 40.71 39.45 39.64 1,575,216 +0.20(+0.51%)
Sep 01, 2022 39.00 39.49 38.55 39.44 1,853,633 +0.34(+0.87%)
Aug 31, 2022 39.80 39.90 38.92 39.10 2,492,198 -0.54(-1.36%)
Aug 30, 2022 39.97 39.99 39.44 39.64 1,594,683 -0.15(-0.38%)
Aug 29, 2022 39.90 40.11 39.49 39.79 1,681,963 -0.48(-1.19%)
Aug 26, 2022 41.12 41.13 40.10 40.27 1,926,389 -0.56(-1.37%)
Aug 25, 2022 39.56 40.85 39.43 40.83 1,496,826 +1.44(+3.66%)
Aug 24, 2022 39.59 39.83 39.30 39.39 824,189 -0.33(-0.83%)
Aug 23, 2022 39.91 40.21 39.64 39.72 1,353,550 -0.16(-0.40%)
Aug 22, 2022 40.00 40.30 39.70 39.88 1,539,214 -0.90(-2.21%)
Aug 19, 2022 40.99 41.16 40.70 40.78 1,068,507 -0.35(-0.85%)
Aug 18, 2022 40.78 41.27 40.54 41.13 1,211,817 +0.55(+1.36%)
Aug 17, 2022 40.40 40.93 40.25 40.58 842,552 -0.24(-0.59%)
Aug 16, 2022 40.53 41.07 40.50 40.82 1,205,063 +0.08(+0.20%)
Aug 15, 2022 40.55 40.83 40.42 40.74 904,286 -0.26(-0.63%)
Aug 12, 2022 40.58 41.10 40.29 41.00 888,785 +0.67(+1.66%)
Aug 11, 2022 39.96 40.63 39.83 40.33 1,220,403 +0.53(+1.33%)
Aug 10, 2022 39.29 40.20 39.26 39.80 1,062,713 +1.10(+2.84%)
Aug 09, 2022 38.50 38.71 38.30 38.70 1,255,405 +0.28(+0.73%)
Aug 08, 2022 38.89 39.62 38.41 38.42 1,219,866 -0.30(-0.77%)
Aug 05, 2022 38.42 38.89 38.29 38.72 955,110 +0.03(+0.08%)
Aug 04, 2022 38.38 39.09 38.04 38.69 1,508,432 +0.52(+1.36%)
Aug 03, 2022 38.50 38.80 37.55 38.17 1,738,799 -0.76(-1.95%)
Aug 02, 2022 39.39 39.50 38.77 38.93 1,544,823 -0.65(-1.64%)
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.