Fidelity National Financial (NY: FNF )

51.96 UNCHANGED
Streaming Delayed Price Updated: 7:00 PM EDT, Mar 27, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jul 31, 2020 26.95 26.95 26.26 26.68 1,141,247 -0.30(-1.10%)
Jul 30, 2020 26.62 27.30 26.53 26.98 1,753,838 -0.05(-0.18%)
Jul 29, 2020 26.72 27.14 26.45 27.03 1,026,480 +0.28(+1.05%)
Jul 28, 2020 27.07 27.28 26.74 26.75 1,050,629 -0.35(-1.31%)
Jul 27, 2020 27.39 27.39 26.86 27.10 1,179,079 -0.43(-1.56%)
Jul 24, 2020 27.89 27.89 27.34 27.53 1,462,276 -0.33(-1.18%)
Jul 23, 2020 27.21 28.08 27.18 27.86 3,007,291 +0.66(+2.42%)
Jul 22, 2020 26.12 27.23 26.04 27.20 1,788,586 +0.92(+3.51%)
Jul 21, 2020 26.34 26.80 26.15 26.28 1,420,235 +0.02(+0.06%)
Jul 20, 2020 26.67 26.78 26.10 26.26 1,404,775 -0.45(-1.70%)
Jul 17, 2020 26.76 26.93 26.62 26.71 1,862,137 -0.16(-0.61%)
Jul 16, 2020 26.39 26.96 26.34 26.88 1,628,837 +0.35(+1.34%)
Jul 15, 2020 26.49 26.76 26.34 26.53 2,824,181 +0.41(+1.58%)
Jul 14, 2020 25.16 26.12 25.00 26.11 2,827,747 +0.95(+3.77%)
Jul 13, 2020 25.39 25.77 25.01 25.16 2,273,500 -0.07(-0.29%)
Jul 10, 2020 24.40 25.27 24.29 25.24 2,498,494 +0.80(+3.27%)
Jul 09, 2020 25.01 25.10 24.15 24.44 3,176,602 -0.68(-2.69%)
Jul 08, 2020 24.69 25.15 24.62 25.12 1,952,882 +0.47(+1.91%)
Jul 07, 2020 25.03 25.13 24.62 24.65 3,274,842 -0.58(-2.29%)
Jul 06, 2020 25.48 25.55 25.07 25.22 3,163,236 +0.35(+1.39%)
Jul 02, 2020 25.43 25.45 24.79 24.88 2,535,121 -0.06(-0.23%)
Jul 01, 2020 25.35 25.59 24.88 24.93 2,366,900 -0.35(-1.37%)
Jun 30, 2020 25.15 25.47 24.94 25.28 3,323,294 +0.11(+0.43%)
Jun 29, 2020 25.16 25.24 24.86 25.17 4,428,842 +0.31(+1.23%)
Jun 26, 2020 24.93 25.36 24.84 24.87 4,807,670 -0.45(-1.76%)
Jun 25, 2020 24.85 25.43 24.64 25.31 2,397,534 +0.27(+1.09%)
Jun 24, 2020 25.89 25.89 24.86 25.04 2,957,497 -1.10(-4.23%)
Jun 23, 2020 26.29 26.42 26.07 26.15 1,917,261 +0.22(+0.86%)
Jun 22, 2020 25.87 26.04 25.43 25.92 3,796,553 -0.09(-0.35%)
Jun 19, 2020 27.00 27.00 26.01 26.01 7,489,176 -0.49(-1.84%)
Jun 18, 2020 26.29 27.00 26.01 26.50 2,904,463 -0.15(-0.56%)
Jun 17, 2020 27.08 27.08 26.52 26.65 3,273,521 -0.24(-0.89%)
Jun 16, 2020 27.33 27.42 26.48 26.89 4,903,777 +0.69(+2.64%)
Jun 15, 2020 25.18 26.38 24.90 26.20 2,930,688 +0.19(+0.73%)
Jun 12, 2020 26.70 26.73 25.30 26.01 4,779,909 +0.36(+1.40%)
Jun 11, 2020 26.41 26.86 25.63 25.65 5,062,186 -2.09(-7.53%)
Jun 10, 2020 28.51 28.52 27.40 27.74 8,520,533 -0.89(-3.11%)
Jun 09, 2020 28.66 28.94 28.18 28.63 4,312,674 -0.51(-1.74%)
Jun 08, 2020 28.63 29.15 28.16 29.13 4,777,591 +1.04(+3.72%)
Jun 05, 2020 29.03 29.35 27.97 28.09 4,914,835 +0.10(+0.35%)
Jun 04, 2020 27.14 28.20 26.97 27.99 3,675,847 +0.75(+2.76%)
Jun 03, 2020 27.86 28.06 27.10 27.24 3,830,918 -0.28(-1.01%)
Jun 02, 2020 26.87 27.64 26.41 27.52 4,885,554 +0.91(+3.44%)
Jun 01, 2020 25.96 26.76 25.81 26.60 7,439,198 +0.57(+2.19%)
May 29, 2020 24.86 26.11 24.68 26.03 11,129,673 +1.34(+5.42%)
May 28, 2020 24.89 25.84 24.50 24.69 11,833,568 -1.82(-6.86%)
May 27, 2020 25.87 26.59 25.35 26.51 10,531,813 +2.27(+9.36%)
May 26, 2020 23.36 24.51 23.25 24.24 5,889,952 +1.84(+8.23%)
May 22, 2020 22.51 22.74 22.25 22.40 3,219,490 -0.24(-1.08%)
May 21, 2020 22.64 22.88 22.34 22.64 3,878,008 +0.03(+0.14%)
May 20, 2020 22.32 22.87 22.19 22.61 4,683,616 +0.52(+2.36%)
May 19, 2020 22.23 22.49 21.85 22.09 3,704,324 -0.25(-1.13%)
May 18, 2020 21.19 22.47 21.19 22.34 3,981,915 +1.93(+9.48%)
May 15, 2020 20.28 20.56 20.03 20.41 1,896,081 -0.14(-0.68%)
May 14, 2020 19.53 20.55 19.24 20.55 3,167,903 +0.72(+3.62%)
May 13, 2020 20.47 20.63 19.57 19.83 3,443,175 -0.76(-3.69%)
May 12, 2020 20.69 21.04 20.55 20.59 4,177,311 -0.10(-0.47%)
May 11, 2020 20.89 20.93 20.02 20.69 3,866,051 -0.40(-1.90%)
May 08, 2020 20.78 21.19 20.69 21.09 3,265,813 +0.63(+3.07%)
May 07, 2020 20.15 20.71 20.13 20.46 3,801,244 +0.54(+2.70%)
May 06, 2020 20.85 20.85 19.89 19.92 3,341,188 -0.52(-2.56%)
May 05, 2020 21.07 21.44 20.39 20.44 4,548,768 -0.43(-2.07%)
May 04, 2020 20.97 21.05 20.32 20.87 2,372,221 -0.35(-1.65%)
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.