Fidelity National Financial (NY: FNF )

61.14 +0.15 (+0.25%)
Streaming Delayed Price Updated: 12:53 PM EDT, Sep 19, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Dec 29, 2017 29.66 29.66 29.66 0 -0.05(-0.15%)
Dec 28, 2017 29.81 29.93 29.39 29.71 1,518,901 -0.11(-0.38%)
Dec 27, 2017 29.71 30.08 29.64 29.82 1,045,697 +0.12(+0.41%)
Dec 26, 2017 29.45 29.83 29.43 29.70 1,808,743 +0.17(+0.56%)
Dec 22, 2017 29.33 29.54 29.13 29.53 2,059,780 +0.24(+0.83%)
Dec 21, 2017 29.59 29.62 29.26 29.29 2,690,483 -0.28(-0.95%)
Dec 20, 2017 29.57 29.70 29.40 29.57 2,096,446 -0.05(-0.15%)
Dec 19, 2017 30.01 30.09 29.56 29.62 1,699,515 -0.37(-1.24%)
Dec 18, 2017 30.00 30.10 29.74 29.99 2,407,510 +0.11(+0.38%)
Dec 15, 2017 29.89 30.13 29.77 29.87 2,206,778 -0.02(-0.05%)
Dec 14, 2017 29.58 30.07 29.34 29.89 2,539,260 +0.32(+1.10%)
Dec 13, 2017 30.35 30.35 29.50 29.56 2,684,702 -0.65(-2.14%)
Dec 12, 2017 30.45 30.60 30.13 30.21 1,596,412 -0.30(-0.98%)
Dec 11, 2017 30.02 30.51 30.02 30.51 2,176,852 +0.41(+1.37%)
Dec 08, 2017 30.01 30.17 29.84 30.10 2,443,831 +0.24(+0.80%)
Dec 07, 2017 29.64 29.99 29.47 29.86 2,248,962 +0.26(+0.86%)
Dec 06, 2017 29.87 29.96 29.33 29.60 2,271,557 -0.34(-1.13%)
Dec 05, 2017 29.76 30.01 29.62 29.94 2,597,645 +0.14(+0.45%)
Dec 04, 2017 30.60 29.51 29.81 2,855,132 -0.67(-2.19%)
Dec 01, 2017 30.38 30.50 30.05 30.47 1,873,976 +0.09(+0.30%)
Nov 30, 2017 30.24 30.54 30.19 30.38 3,050,948 +0.19(+0.62%)
Nov 29, 2017 30.36 30.44 30.08 30.20 1,500,662 -0.13(-0.42%)
Nov 28, 2017 30.39 30.40 30.19 30.32 2,284,564 +0.03(+0.10%)
Nov 27, 2017 30.38 30.58 30.26 30.29 1,008,284 -0.15(-0.49%)
Nov 24, 2017 30.18 30.47 30.11 30.44 637,178 +0.32(+1.07%)
Nov 22, 2017 30.48 30.50 29.98 30.12 1,089,728 -0.29(-0.94%)
Nov 21, 2017 29.88 30.41 29.87 30.41 2,631,898 +0.59(+1.99%)
Nov 20, 2017 29.93 30.02 29.70 29.81 1,782,565 -0.16(-0.53%)
Nov 17, 2017 29.82 30.00 29.79 29.97 2,629,233 +0.09(+0.30%)
Nov 16, 2017 29.74 29.93 29.67 29.88 1,641,398 +0.14(+0.48%)
Nov 15, 2017 29.89 29.89 29.68 29.74 2,178,791 -0.20(-0.68%)
Nov 14, 2017 29.08 30.12 28.99 29.94 3,127,420 +0.85(+2.92%)
Nov 13, 2017 28.79 29.16 28.66 29.09 1,358,018 +0.14(+0.49%)
Nov 10, 2017 28.99 29.05 28.81 28.95 1,481,570 -0.16(-0.54%)
Nov 09, 2017 28.32 29.11 28.24 29.11 4,170,374 +0.83(+2.95%)
Nov 08, 2017 28.45 28.45 28.21 28.27 1,378,744 -0.13(-0.45%)
Nov 07, 2017 28.69 28.95 28.27 28.40 1,923,742 -0.27(-0.94%)
Nov 06, 2017 28.39 28.90 28.39 28.67 1,420,184 +0.15(+0.53%)
Nov 03, 2017 28.36 28.66 28.29 28.52 2,054,336 +0.18(+0.64%)
Nov 02, 2017 28.50 28.59 28.00 28.34 2,149,603 -0.03(-0.11%)
Nov 01, 2017 28.25 28.57 28.23 28.37 1,742,940 +0.27(+0.96%)
Oct 31, 2017 27.95 28.20 27.91 28.10 1,574,001 +0.20(+0.73%)
Oct 30, 2017 27.53 27.97 27.50 27.90 2,469,637 +0.23(+0.84%)
Oct 27, 2017 27.38 27.80 27.22 27.66 2,084,678 +0.30(+1.10%)
Oct 26, 2017 26.61 27.46 26.35 27.36 4,803,008 +0.82(+3.08%)
Oct 25, 2017 26.53 26.58 26.30 26.55 1,610,967 -0.04(-0.14%)
Oct 24, 2017 26.66 26.67 26.57 26.58 2,554,077 -0.05(-0.17%)
Oct 23, 2017 26.76 26.86 26.61 26.63 2,396,544 -0.18(-0.67%)
Oct 20, 2017 26.81 27.02 26.79 26.81 2,652,966 +0.08(+0.31%)
Oct 19, 2017 26.16 26.80 26.13 26.73 3,928,752 +0.43(+1.63%)
Oct 18, 2017 25.98 26.36 25.92 26.30 2,120,385 +0.47(+1.80%)
Oct 17, 2017 25.83 25.98 25.81 25.83 1,996,938 -0.16(-0.61%)
Oct 16, 2017 25.53 26.01 25.53 25.99 2,403,549 +0.41(+1.58%)
Oct 13, 2017 25.67 25.70 25.57 25.58 1,719,398 -0.06(-0.23%)
Oct 12, 2017 25.65 25.76 25.59 25.64 2,154,662 -0.04(-0.15%)
Oct 11, 2017 25.97 25.97 25.46 25.68 3,416,364 -0.18(-0.70%)
Oct 10, 2017 25.73 26.02 25.67 25.86 5,074,234 +0.20(+0.79%)
Oct 09, 2017 25.86 25.92 25.62 25.66 2,531,957 -0.17(-0.67%)
Oct 06, 2017 25.98 26.01 25.61 25.83 2,870,371 -0.15(-0.58%)
Oct 05, 2017 25.80 26.01 25.67 25.98 2,559,474 +0.14(+0.55%)
Oct 04, 2017 26.31 26.43 25.81 25.84 2,712,142 -0.35(-1.32%)
Oct 03, 2017 25.86 26.32 25.73 26.19 4,545,262 +0.35(+1.37%)
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.