Fidelity National Financial (NY: FNF )

60.99 +0.22 (+0.36%)
Official Closing Price Updated: 7:00 PM EDT, Sep 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Dec 29, 2017 29.67 29.67 29.67 0 -0.05(-0.15%)
Dec 28, 2017 29.82 29.94 29.39 29.71 1,518,685 -0.11(-0.38%)
Dec 27, 2017 29.71 30.08 29.64 29.83 1,045,548 +0.12(+0.41%)
Dec 26, 2017 29.46 29.84 29.43 29.70 1,808,486 +0.17(+0.56%)
Dec 22, 2017 29.33 29.55 29.14 29.54 2,059,488 +0.24(+0.83%)
Dec 21, 2017 29.60 29.63 29.27 29.30 2,690,101 -0.28(-0.95%)
Dec 20, 2017 29.58 29.70 29.40 29.58 2,096,149 -0.05(-0.15%)
Dec 19, 2017 30.01 30.10 29.56 29.62 1,699,274 -0.37(-1.24%)
Dec 18, 2017 30.01 30.11 29.74 29.99 2,407,168 +0.11(+0.38%)
Dec 15, 2017 29.89 30.14 29.77 29.88 2,206,464 -0.02(-0.05%)
Dec 14, 2017 29.58 30.08 29.34 29.89 2,538,900 +0.32(+1.10%)
Dec 13, 2017 30.35 30.35 29.51 29.57 2,684,320 -0.65(-2.14%)
Dec 12, 2017 30.46 30.60 30.13 30.21 1,596,185 -0.30(-0.98%)
Dec 11, 2017 30.03 30.52 30.02 30.52 2,176,543 +0.41(+1.37%)
Dec 08, 2017 30.01 30.18 29.84 30.10 2,443,484 +0.24(+0.80%)
Dec 07, 2017 29.64 30.00 29.47 29.86 2,248,643 +0.26(+0.86%)
Dec 06, 2017 29.88 29.97 29.34 29.61 2,271,234 -0.34(-1.13%)
Dec 05, 2017 29.76 30.01 29.63 29.94 2,597,276 +0.14(+0.45%)
Dec 04, 2017 30.61 29.52 29.81 2,854,726 -0.67(-2.19%)
Dec 01, 2017 30.39 30.50 30.05 30.48 1,873,710 +0.09(+0.30%)
Nov 30, 2017 30.24 30.55 30.19 30.39 3,050,515 +0.19(+0.62%)
Nov 29, 2017 30.37 30.44 30.08 30.20 1,500,449 -0.13(-0.42%)
Nov 28, 2017 30.40 30.40 30.19 30.33 2,284,240 +0.03(+0.10%)
Nov 27, 2017 30.39 30.58 30.26 30.30 1,008,141 -0.15(-0.49%)
Nov 24, 2017 30.18 30.48 30.11 30.45 637,087 +0.32(+1.07%)
Nov 22, 2017 30.49 30.50 29.98 30.12 1,089,573 -0.29(-0.94%)
Nov 21, 2017 29.88 30.42 29.87 30.41 2,631,524 +0.59(+1.99%)
Nov 20, 2017 29.93 30.02 29.70 29.82 1,782,312 -0.16(-0.53%)
Nov 17, 2017 29.82 30.00 29.80 29.97 2,628,860 +0.09(+0.30%)
Nov 16, 2017 29.74 29.93 29.67 29.88 1,641,165 +0.14(+0.48%)
Nov 15, 2017 29.89 29.89 29.68 29.74 2,178,482 -0.20(-0.68%)
Nov 14, 2017 29.09 30.13 28.99 29.94 3,126,976 +0.85(+2.92%)
Nov 13, 2017 28.80 29.16 28.67 29.10 1,357,825 +0.14(+0.49%)
Nov 10, 2017 29.00 29.05 28.81 28.95 1,481,360 -0.16(-0.54%)
Nov 09, 2017 28.32 29.11 28.24 29.11 4,169,781 +0.83(+2.95%)
Nov 08, 2017 28.46 28.46 28.21 28.28 1,378,548 -0.13(-0.45%)
Nov 07, 2017 28.70 28.95 28.28 28.40 1,923,469 -0.27(-0.94%)
Nov 06, 2017 28.39 28.90 28.39 28.68 1,419,982 +0.15(+0.53%)
Nov 03, 2017 28.37 28.66 28.29 28.52 2,054,044 +0.18(+0.64%)
Nov 02, 2017 28.50 28.59 28.01 28.34 2,149,297 -0.03(-0.11%)
Nov 01, 2017 28.25 28.57 28.23 28.37 1,742,693 +0.27(+0.96%)
Oct 31, 2017 27.95 28.20 27.92 28.10 1,573,778 +0.20(+0.73%)
Oct 30, 2017 27.53 27.98 27.50 27.90 2,469,286 +0.23(+0.84%)
Oct 27, 2017 27.38 27.80 27.23 27.67 2,084,382 +0.30(+1.10%)
Oct 26, 2017 26.61 27.46 26.35 27.37 4,802,326 +0.82(+3.08%)
Oct 25, 2017 26.53 26.59 26.30 26.55 1,610,738 -0.04(-0.14%)
Oct 24, 2017 26.66 26.67 26.57 26.59 2,553,715 -0.05(-0.17%)
Oct 23, 2017 26.77 26.87 26.61 26.63 2,396,204 -0.18(-0.67%)
Oct 20, 2017 26.81 27.02 26.79 26.81 2,652,589 +0.08(+0.31%)
Oct 19, 2017 26.17 26.81 26.13 26.73 3,928,194 +0.43(+1.63%)
Oct 18, 2017 25.98 26.36 25.93 26.30 2,120,084 +0.47(+1.80%)
Oct 17, 2017 25.84 25.98 25.81 25.84 1,996,654 -0.16(-0.61%)
Oct 16, 2017 25.54 26.01 25.54 25.99 2,403,207 +0.41(+1.59%)
Oct 13, 2017 25.68 25.71 25.57 25.59 1,719,154 -0.06(-0.23%)
Oct 12, 2017 25.66 25.76 25.60 25.65 2,154,356 -0.04(-0.15%)
Oct 11, 2017 25.97 25.97 25.47 25.69 3,415,879 -0.18(-0.70%)
Oct 10, 2017 25.74 26.02 25.67 25.87 5,073,513 +0.20(+0.79%)
Oct 09, 2017 25.86 25.92 25.63 25.66 2,531,598 -0.17(-0.67%)
Oct 06, 2017 25.99 26.01 25.62 25.84 2,869,964 -0.15(-0.58%)
Oct 05, 2017 25.81 26.01 25.67 25.99 2,559,111 +0.14(+0.55%)
Oct 04, 2017 26.32 26.44 25.81 25.84 2,711,756 -0.35(-1.32%)
Oct 03, 2017 25.86 26.32 25.74 26.19 4,544,616 +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.