Fidelity National Financial (NY: FNF )

49.79 USD -1.35 (-2.64%)
Streaming Delayed Price Updated: 3:46 PM EST, Jan 21, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Feb 26, 2021 38.72 39.62 38.27 38.28 4,578,400 -0.34(-0.88%)
Feb 25, 2021 41.31 41.87 38.35 38.62 5,895,005 -2.69(-6.51%)
Feb 24, 2021 40.60 41.33 40.60 41.31 2,753,414 +0.52(+1.27%)
Feb 23, 2021 40.72 41.03 39.80 40.79 2,095,251 +0.12(+0.30%)
Feb 22, 2021 40.50 40.80 40.14 40.67 2,272,641 +0.20(+0.49%)
Feb 19, 2021 39.94 40.59 39.71 40.47 1,888,200 +0.85(+2.15%)
Feb 18, 2021 39.57 40.11 39.54 39.62 1,350,674 +0.08(+0.20%)
Feb 17, 2021 39.37 39.70 39.13 39.54 1,029,775 +0.02(+0.05%)
Feb 16, 2021 39.91 40.17 39.17 39.52 1,901,164 -0.11(-0.28%)
Feb 12, 2021 39.90 40.00 39.26 39.63 723,700 -0.33(-0.83%)
Feb 11, 2021 38.91 40.00 38.91 39.96 1,968,582 +0.92(+2.36%)
Feb 10, 2021 38.92 39.30 38.68 39.04 1,683,041 +0.14(+0.36%)
Feb 09, 2021 39.10 39.15 38.82 38.90 751,252 -0.17(-0.44%)
Feb 08, 2021 39.00 39.17 38.66 39.07 894,150 +0.31(+0.80%)
Feb 05, 2021 39.53 39.79 38.66 38.76 1,194,200 -0.36(-0.92%)
Feb 04, 2021 38.00 39.24 37.82 39.12 1,528,123 +0.93(+2.44%)
Feb 03, 2021 38.52 38.77 37.86 38.19 1,977,764 -0.46(-1.19%)
Feb 02, 2021 37.76 38.67 37.52 38.65 1,816,297 +1.35(+3.62%)
Feb 01, 2021 36.66 37.47 36.40 37.30 1,542,905 +1.00(+2.75%)
Jan 29, 2021 36.75 37.05 35.91 36.30 1,768,400 -0.79(-2.13%)
Jan 28, 2021 36.52 37.40 36.04 37.09 2,342,937 +0.74(+2.04%)
Jan 27, 2021 38.17 38.23 36.31 36.35 2,243,358 -2.32(-6.00%)
Jan 26, 2021 39.62 39.92 38.64 38.67 1,022,207 -0.91(-2.30%)
Jan 25, 2021 39.12 39.64 39.00 39.58 1,050,842 +0.14(+0.35%)
Jan 22, 2021 39.81 39.93 38.98 39.44 1,203,600 -0.65(-1.62%)
Jan 21, 2021 40.35 40.57 39.81 40.09 1,460,238 +0.05(+0.12%)
Jan 20, 2021 39.50 40.05 39.36 40.04 1,946,663 +0.70(+1.78%)
Jan 19, 2021 39.38 39.53 38.88 39.34 1,480,414 +0.01(+0.03%)
Jan 15, 2021 39.05 39.47 38.83 39.33 846,700 -0.01(-0.03%)
Jan 14, 2021 39.66 39.95 39.15 39.34 1,342,619 -0.25(-0.63%)
Jan 13, 2021 40.19 40.46 39.49 39.59 1,554,243 -0.67(-1.66%)
Jan 12, 2021 40.15 40.69 39.75 40.26 1,452,303 +0.13(+0.32%)
Jan 11, 2021 38.83 40.18 38.73 40.13 2,625,217 +1.10(+2.82%)
Jan 08, 2021 39.00 39.04 38.26 39.03 1,664,500 +0.10(+0.26%)
Jan 07, 2021 39.64 39.69 38.87 38.93 1,901,252 -0.51(-1.29%)
Jan 06, 2021 39.12 39.74 39.12 39.44 2,051,715 +0.50(+1.28%)
Jan 05, 2021 38.22 39.01 38.22 38.94 2,043,647 +0.54(+1.41%)
Jan 04, 2021 39.12 39.21 38.31 38.40 2,725,909 -0.69(-1.77%)
Dec 31, 2020 39.09 39.09 39.09 1,401,822 +0.32(+0.83%)
Dec 30, 2020 39.00 39.46 38.75 38.77 1,401,822 -0.21(-0.54%)
Dec 29, 2020 39.34 39.48 38.62 38.98 6,335,704 +0.00(+0.00%)
Dec 28, 2020 38.69 39.20 38.56 38.98 1,565,693 +0.45(+1.17%)
Dec 24, 2020 38.50 38.63 38.20 38.53 376,800 +0.09(+0.23%)
Dec 23, 2020 38.50 38.96 38.17 38.44 1,193,630 +0.02(+0.05%)
Dec 22, 2020 38.35 38.84 38.10 38.42 1,090,878 +0.08(+0.21%)
Dec 21, 2020 38.59 38.73 37.57 38.34 2,019,906 -0.32(-0.83%)
Dec 18, 2020 39.40 39.92 38.55 38.66 4,302,700 -0.65(-1.65%)
Dec 17, 2020 38.87 39.67 38.71 39.31 1,746,727 +0.50(+1.29%)
Dec 16, 2020 38.21 39.04 37.90 38.81 2,017,005 +0.46(+1.20%)
Dec 15, 2020 37.75 38.49 37.68 38.35 1,341,438 +0.84(+2.24%)
Dec 14, 2020 37.75 38.34 37.41 37.51 1,509,520 +0.07(+0.19%)
Dec 11, 2020 36.75 37.57 36.75 37.44 2,049,800 +0.36(+0.97%)
Dec 10, 2020 36.52 37.10 36.20 37.08 1,478,346 +0.50(+1.37%)
Dec 09, 2020 36.36 36.78 36.26 36.58 2,576,206 +0.22(+0.61%)
Dec 08, 2020 36.26 36.75 36.15 36.36 1,409,245 -0.13(-0.36%)
Dec 07, 2020 37.00 37.22 36.34 36.49 1,860,299 -0.74(-1.99%)
Dec 04, 2020 37.00 37.30 36.83 37.23 1,363,800 +0.33(+0.89%)
Dec 03, 2020 36.12 36.93 36.12 36.90 1,692,882 +0.66(+1.82%)
Dec 02, 2020 35.89 36.36 35.81 36.24 1,398,684 +0.22(+0.61%)
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.