Fidelity National Financial (NY: FNF )

50.07 USD -0.24 (-0.48%)
Official Closing Price Updated: 7:00 PM EST, Jan 25, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Oct 30, 2015 34.83 35.30 34.64 35.28 2,206,649 +0.44(+1.26%)
Oct 29, 2015 35.06 35.22 34.67 34.84 2,730,204 -0.53(-1.50%)
Oct 28, 2015 34.31 35.55 34.31 35.37 1,950,666 +0.85(+2.46%)
Oct 27, 2015 34.76 34.92 34.38 34.52 1,261,861 -0.40(-1.15%)
Oct 26, 2015 34.55 35.01 34.36 34.92 3,188,931 +0.42(+1.22%)
Oct 23, 2015 34.56 34.56 34.31 34.50 2,598,207 +0.06(+0.17%)
Oct 22, 2015 34.47 34.90 34.15 34.44 2,608,782 +0.04(+0.12%)
Oct 21, 2015 34.90 35.10 34.40 34.40 1,599,287 -0.41(-1.18%)
Oct 20, 2015 35.31 35.43 34.68 34.81 1,835,115 -0.64(-1.81%)
Oct 19, 2015 35.95 36.05 35.36 35.45 1,742,677 -0.64(-1.77%)
Oct 16, 2015 36.28 36.38 36.01 36.09 1,315,204 -0.09(-0.25%)
Oct 15, 2015 36.00 36.21 35.75 36.18 1,050,155 +0.37(+1.03%)
Oct 14, 2015 36.27 36.33 35.74 35.81 907,923 -0.43(-1.19%)
Oct 13, 2015 36.22 36.45 36.03 36.24 1,242,076 -0.17(-0.47%)
Oct 12, 2015 36.32 36.63 36.25 36.41 686,804 +0.02(+0.05%)
Oct 09, 2015 36.40 36.62 36.28 36.39 1,341,028 -0.07(-0.19%)
Oct 08, 2015 36.14 36.59 35.98 36.46 980,311 +0.23(+0.63%)
Oct 07, 2015 36.05 36.46 36.02 36.23 1,847,562 +0.20(+0.56%)
Oct 06, 2015 36.80 36.97 35.92 36.03 2,566,350 -0.96(-2.60%)
Oct 05, 2015 36.68 37.03 36.66 36.99 1,506,787 +0.53(+1.45%)
Oct 02, 2015 35.62 36.55 35.47 36.46 2,217,641 +0.47(+1.31%)
Oct 01, 2015 35.50 35.99 35.19 35.99 1,610,593 +0.52(+1.47%)
Sep 30, 2015 35.02 35.51 34.74 35.47 2,203,536 +0.72(+2.07%)
Sep 29, 2015 35.66 36.18 34.58 34.75 1,547,630 -1.03(-2.88%)
Sep 28, 2015 36.42 36.60 35.59 35.78 1,276,970 -0.76(-2.08%)
Sep 25, 2015 36.50 37.00 36.40 36.54 1,554,691 +0.14(+0.38%)
Sep 24, 2015 36.36 36.65 36.36 36.40 1,035,409 -0.28(-0.76%)
Sep 23, 2015 36.41 36.82 36.39 36.68 914,170 +0.18(+0.49%)
Sep 22, 2015 36.59 36.80 36.31 36.50 647,969 -0.40(-1.08%)
Sep 21, 2015 36.85 37.29 36.75 36.90 834,492 +0.18(+0.49%)
Sep 18, 2015 36.50 36.78 36.44 36.72 2,303,383 -0.10(-0.27%)
Sep 17, 2015 36.88 36.97 36.58 36.82 1,460,460 -0.02(-0.05%)
Sep 16, 2015 36.59 36.89 36.33 36.84 879,884 +0.30(+0.82%)
Sep 15, 2015 36.42 36.70 36.20 36.54 1,583,858 +0.23(+0.63%)
Sep 14, 2015 36.14 36.40 36.06 36.31 1,149,487 +0.10(+0.28%)
Sep 11, 2015 35.78 36.33 35.73 36.21 1,347,710 +0.20(+0.56%)
Sep 10, 2015 36.16 36.36 35.64 36.01 1,356,735 -0.20(-0.55%)
Sep 09, 2015 36.82 36.87 36.18 36.21 849,520 -0.25(-0.69%)
Sep 08, 2015 36.34 36.57 35.93 36.46 1,145,828 +0.55(+1.53%)
Sep 04, 2015 36.23 35.91 35.91 35.91 1,403,900 -0.67(-1.83%)
Sep 03, 2015 36.81 37.07 36.44 36.58 886,616 -0.06(-0.16%)
Sep 02, 2015 36.65 36.89 36.29 36.64 710,387 +0.46(+1.27%)
Sep 01, 2015 35.85 36.56 35.83 36.18 1,455,540 -0.23(-0.63%)
Aug 31, 2015 36.82 37.07 36.40 36.41 921,523 -0.47(-1.27%)
Aug 28, 2015 36.80 37.08 36.58 36.88 942,745 +0.00(+0.00%)
Aug 27, 2015 36.71 37.08 36.40 36.88 1,423,722 +0.54(+1.49%)
Aug 26, 2015 37.14 37.14 35.79 36.34 1,911,042 +0.05(+0.14%)
Aug 25, 2015 37.54 37.54 36.28 36.29 1,982,093 -0.24(-0.66%)
Aug 24, 2015 36.55 37.50 35.16 36.53 1,689,764 -1.78(-4.65%)
Aug 21, 2015 38.61 38.94 38.31 38.31 1,421,537 -0.57(-1.47%)
Aug 20, 2015 39.15 39.22 38.75 38.88 828,953 -0.52(-1.32%)
Aug 19, 2015 39.36 39.48 39.07 39.40 1,656,197 +0.01(+0.03%)
Aug 18, 2015 39.34 39.51 39.05 39.39 878,919 -0.10(-0.25%)
Aug 17, 2015 38.98 39.67 38.59 39.49 1,836,298 +0.39(+1.00%)
Aug 14, 2015 38.90 39.21 38.71 39.10 997,362 +0.15(+0.39%)
Aug 13, 2015 38.80 39.15 38.63 38.95 573,776 +0.00(+0.00%)
Aug 12, 2015 38.67 38.97 38.35 38.95 1,116,868 +0.02(+0.05%)
Aug 11, 2015 38.77 39.09 38.73 38.93 690,370 -0.07(-0.18%)
Aug 10, 2015 39.23 39.48 38.74 39.00 982,074 -0.05(-0.13%)
Aug 07, 2015 39.17 39.17 38.76 39.05 947,787 -0.12(-0.31%)
Aug 06, 2015 40.07 40.15 39.04 39.17 1,361,860 -0.79(-1.98%)
Aug 05, 2015 40.00 40.25 39.57 39.96 993,277 -0.03(-0.08%)
Aug 04, 2015 39.65 40.25 39.60 39.99 714,562 +0.31(+0.78%)
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.