Fidelity National Financial (NY: FNF )

60.86 -0.13 (-0.21%)
Official Closing Price Updated: 7:00 PM EDT, Sep 19, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Apr 30, 2020 22.77 22.78 21.94 21.94 2,956,609 -1.26(-5.42%)
Apr 29, 2020 23.06 23.38 22.94 23.20 2,906,857 +0.81(+3.62%)
Apr 28, 2020 22.33 22.95 21.96 22.39 3,095,062 +0.61(+2.79%)
Apr 27, 2020 21.35 21.94 21.35 21.78 2,528,036 +0.49(+2.29%)
Apr 24, 2020 21.23 21.60 20.89 21.29 3,367,004 +0.32(+1.55%)
Apr 23, 2020 20.72 21.59 19.82 20.97 5,520,091 +0.39(+1.89%)
Apr 22, 2020 20.65 20.99 20.17 20.58 4,217,316 +0.41(+2.05%)
Apr 21, 2020 20.11 20.89 19.95 20.16 4,808,440 -0.49(-2.40%)
Apr 20, 2020 21.57 21.62 20.46 20.66 4,690,832 -1.61(-7.25%)
Apr 17, 2020 21.96 22.60 21.55 22.27 7,028,298 +1.18(+5.57%)
Apr 16, 2020 21.33 21.53 20.78 21.10 4,092,586 -0.21(-0.99%)
Apr 15, 2020 21.80 22.15 21.23 21.31 5,010,524 -1.40(-6.18%)
Apr 14, 2020 22.55 23.16 22.44 22.71 4,056,005 +0.69(+3.13%)
Apr 13, 2020 23.26 23.39 21.84 22.02 3,260,852 -1.39(-5.93%)
Apr 09, 2020 22.49 24.54 22.49 23.41 4,901,328 +1.26(+5.68%)
Apr 08, 2020 21.72 22.36 21.49 22.15 3,375,554 +1.31(+6.31%)
Apr 07, 2020 20.77 22.10 20.50 20.84 4,650,532 +1.11(+5.63%)
Apr 06, 2020 19.61 20.26 19.03 19.73 4,915,199 +0.87(+4.60%)
Apr 03, 2020 19.26 19.76 18.75 18.86 5,363,166 -0.62(-3.21%)
Apr 02, 2020 20.25 20.86 19.22 19.48 5,390,017 -0.85(-4.19%)
Apr 01, 2020 19.33 20.47 18.93 20.33 3,612,062 +0.15(+0.76%)
Mar 31, 2020 21.13 21.26 19.69 20.18 5,392,558 -1.23(-5.76%)
Mar 30, 2020 21.32 21.58 20.20 21.41 2,685,380 +0.04(+0.19%)
Mar 27, 2020 21.62 22.38 21.09 21.37 3,374,401 -1.10(-4.87%)
Mar 26, 2020 21.09 22.70 20.93 22.47 4,212,251 +1.55(+7.41%)
Mar 25, 2020 19.95 22.11 19.47 20.92 5,665,207 +1.19(+6.04%)
Mar 24, 2020 18.06 20.27 18.06 19.73 4,539,886 +2.40(+13.86%)
Mar 23, 2020 17.65 18.14 16.30 17.33 5,199,498 -0.66(-3.65%)
Mar 20, 2020 19.27 19.73 17.69 17.98 5,160,603 -1.24(-6.46%)
Mar 19, 2020 17.21 20.67 15.41 19.22 5,363,728 +1.91(+11.06%)
Mar 18, 2020 20.39 20.42 16.34 17.31 7,566,766 -4.35(-20.08%)
Mar 17, 2020 23.29 23.59 20.29 21.66 6,439,739 -1.29(-5.62%)
Mar 16, 2020 24.97 25.64 22.60 22.95 5,445,805 -4.50(-16.41%)
Mar 13, 2020 29.47 29.48 26.06 27.45 4,627,461 -0.72(-2.54%)
Mar 12, 2020 28.33 30.19 25.91 28.17 4,323,462 -1.94(-6.46%)
Mar 11, 2020 30.73 31.09 29.54 30.11 3,044,292 -1.29(-4.12%)
Mar 10, 2020 31.96 32.00 30.29 31.40 3,423,448 +0.02(+0.08%)
Mar 09, 2020 32.73 33.96 30.91 31.38 3,399,862 -3.28(-9.46%)
Mar 06, 2020 33.49 34.73 33.39 34.66 3,684,546 +0.35(+1.01%)
Mar 05, 2020 33.92 34.97 33.80 34.31 4,434,255 -0.27(-0.79%)
Mar 04, 2020 33.22 34.71 33.01 34.59 3,432,880 +1.98(+6.09%)
Mar 03, 2020 32.83 33.27 32.33 32.60 3,353,522 -0.19(-0.59%)
Mar 02, 2020 31.26 32.81 31.26 32.79 3,604,772 +1.65(+5.29%)
Feb 28, 2020 31.50 31.58 30.41 31.15 4,604,439 -0.97(-3.03%)
Feb 27, 2020 32.85 33.00 32.09 32.12 3,556,559 -1.02(-3.08%)
Feb 26, 2020 34.07 34.53 33.08 33.14 3,815,525 -0.80(-2.37%)
Feb 25, 2020 34.95 35.08 33.90 33.94 3,494,109 -1.01(-2.90%)
Feb 24, 2020 34.96 35.23 34.67 34.96 3,619,205 -0.32(-0.91%)
Feb 21, 2020 35.33 35.55 35.20 35.28 2,894,823 -0.10(-0.27%)
Feb 20, 2020 35.35 35.49 35.16 35.37 3,202,888 +0.06(+0.18%)
Feb 19, 2020 35.78 35.87 35.18 35.31 3,852,288 -0.43(-1.21%)
Feb 18, 2020 36.24 36.80 35.69 35.74 4,120,090 -0.48(-1.33%)
Feb 14, 2020 36.67 36.75 35.08 36.23 5,953,041 -0.10(-0.27%)
Feb 13, 2020 35.74 36.55 35.61 36.32 6,277,348 +0.36(+1.01%)
Feb 12, 2020 36.71 36.96 35.85 35.96 4,539,490 -0.69(-1.89%)
Feb 11, 2020 36.52 36.81 36.43 36.65 4,510,754 +0.22(+0.60%)
Feb 10, 2020 36.94 37.15 36.35 36.43 5,087,656 -0.51(-1.39%)
Feb 07, 2020 38.00 38.01 36.56 36.95 10,095,668 -2.46(-6.24%)
Feb 06, 2020 39.42 39.59 39.07 39.41 1,870,448 +0.01(+0.02%)
Feb 05, 2020 39.21 39.57 39.14 39.40 1,283,213 +0.39(+1.01%)
Feb 04, 2020 39.40 39.50 38.98 39.01 2,329,693 -0.18(-0.47%)
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.