Fidelity National Financial (NY: FNF )

60.97 +0.02 (+0.03%)
Official Closing Price Updated: 4:10 PM EDT, Sep 23, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Sep 30, 2020 25.70 26.27 25.70 25.90 2,264,321 +0.26(+1.03%)
Sep 29, 2020 25.95 26.14 25.50 25.63 1,534,743 -0.50(-1.90%)
Sep 28, 2020 26.26 26.53 26.07 26.13 2,345,804 +0.42(+1.64%)
Sep 25, 2020 25.41 25.85 25.38 25.70 1,657,688 +0.05(+0.19%)
Sep 24, 2020 25.98 26.27 25.43 25.66 2,349,058 -0.33(-1.27%)
Sep 23, 2020 26.92 27.13 25.98 25.99 2,544,787 -0.99(-3.68%)
Sep 22, 2020 26.63 27.10 26.62 26.98 2,596,434 +0.43(+1.62%)
Sep 21, 2020 27.19 27.37 26.19 26.55 3,938,054 -1.17(-4.21%)
Sep 18, 2020 27.77 28.09 27.47 27.71 4,679,856 -0.11(-0.39%)
Sep 17, 2020 27.30 27.95 27.17 27.82 2,025,102 +0.17(+0.60%)
Sep 16, 2020 27.16 28.06 27.01 27.66 2,881,458 +0.69(+2.55%)
Sep 15, 2020 27.72 27.73 26.79 26.97 2,421,938 -0.62(-2.26%)
Sep 14, 2020 27.65 28.02 27.48 27.59 2,782,508 +0.02(+0.06%)
Sep 11, 2020 27.18 27.61 27.18 27.58 2,095,784 +0.52(+1.94%)
Sep 10, 2020 27.49 28.12 27.04 27.05 2,172,640 -0.45(-1.64%)
Sep 09, 2020 27.07 27.74 26.98 27.50 3,209,432 +0.70(+2.60%)
Sep 08, 2020 26.98 27.19 26.71 26.81 1,949,088 -0.45(-1.65%)
Sep 04, 2020 27.40 27.59 26.64 27.26 2,521,533 +0.28(+1.03%)
Sep 03, 2020 27.48 28.14 26.86 26.98 1,887,147 -0.41(-1.50%)
Sep 02, 2020 26.99 27.50 26.73 27.39 1,281,873 +0.35(+1.30%)
Sep 01, 2020 26.85 27.22 26.62 27.04 1,592,675 +0.14(+0.52%)
Aug 31, 2020 27.00 27.25 26.86 26.90 2,803,424 -0.51(-1.85%)
Aug 28, 2020 27.49 27.49 27.14 27.40 1,151,155 +0.20(+0.75%)
Aug 27, 2020 26.94 27.65 26.83 27.20 2,938,019 +0.33(+1.22%)
Aug 26, 2020 27.12 27.12 26.77 26.87 1,363,357 -0.25(-0.91%)
Aug 25, 2020 27.58 27.64 26.70 27.12 1,557,754 -0.27(-0.99%)
Aug 24, 2020 26.79 27.47 26.52 27.39 1,438,564 +0.62(+2.33%)
Aug 21, 2020 26.63 26.83 26.54 26.77 1,340,594 +0.16(+0.62%)
Aug 20, 2020 26.15 26.63 26.03 26.60 2,871,281 +0.18(+0.68%)
Aug 19, 2020 26.84 26.91 26.33 26.42 1,664,982 -0.48(-1.80%)
Aug 18, 2020 27.40 27.56 26.81 26.90 1,745,642 -0.34(-1.23%)
Aug 17, 2020 27.12 27.33 26.83 27.24 1,604,743 +0.12(+0.45%)
Aug 14, 2020 27.36 27.52 27.09 27.12 1,655,145 -0.25(-0.90%)
Aug 13, 2020 27.54 27.76 27.26 27.36 2,366,041 -0.38(-1.36%)
Aug 12, 2020 28.84 28.85 27.64 27.74 2,011,277 -0.76(-2.67%)
Aug 11, 2020 29.45 29.98 28.46 28.50 2,073,118 -0.53(-1.83%)
Aug 10, 2020 28.93 29.27 28.63 29.03 1,926,608 +0.22(+0.77%)
Aug 07, 2020 28.13 28.83 28.02 28.81 1,855,691 +0.48(+1.68%)
Aug 06, 2020 27.78 28.41 27.49 28.34 2,636,610 +0.63(+2.28%)
Aug 05, 2020 27.45 28.21 27.30 27.71 3,627,234 +0.77(+2.86%)
Aug 04, 2020 26.84 27.31 26.70 26.94 2,014,798 +0.10(+0.37%)
Aug 03, 2020 26.54 27.01 26.26 26.84 1,295,176 +0.33(+1.24%)
Jul 31, 2020 26.77 26.77 26.09 26.51 1,148,592 -0.29(-1.10%)
Jul 30, 2020 26.45 27.13 26.36 26.81 1,765,126 -0.05(-0.18%)
Jul 29, 2020 26.55 26.96 26.28 26.86 1,033,087 +0.28(+1.05%)
Jul 28, 2020 26.90 27.10 26.57 26.58 1,057,391 -0.35(-1.31%)
Jul 27, 2020 27.22 27.22 26.68 26.93 1,186,668 -0.43(-1.56%)
Jul 24, 2020 27.72 27.72 27.17 27.36 1,471,687 -0.33(-1.18%)
Jul 23, 2020 27.04 27.90 27.01 27.68 3,026,647 +0.66(+2.42%)
Jul 22, 2020 25.95 27.06 25.87 27.03 1,800,098 +0.92(+3.51%)
Jul 21, 2020 26.18 26.63 25.99 26.11 1,429,376 +0.02(+0.06%)
Jul 20, 2020 26.50 26.61 25.93 26.09 1,413,817 -0.45(-1.70%)
Jul 17, 2020 26.59 26.76 26.45 26.54 1,874,122 -0.16(-0.61%)
Jul 16, 2020 26.22 26.79 26.17 26.71 1,639,321 +0.35(+1.34%)
Jul 15, 2020 26.32 26.59 26.17 26.36 2,842,359 +0.41(+1.58%)
Jul 14, 2020 25.00 25.95 24.84 25.95 2,845,947 +0.94(+3.77%)
Jul 13, 2020 25.23 25.61 24.85 25.00 2,288,133 -0.07(-0.29%)
Jul 10, 2020 24.24 25.11 24.14 25.08 2,514,575 +0.79(+3.27%)
Jul 09, 2020 24.85 24.94 24.00 24.28 3,197,048 -0.67(-2.69%)
Jul 08, 2020 24.53 24.99 24.46 24.95 1,965,451 +0.47(+1.91%)
Jul 07, 2020 24.87 24.97 24.46 24.49 3,295,920 -0.57(-2.29%)
Jul 06, 2020 25.32 25.39 24.91 25.06 3,183,596 +0.34(+1.39%)
Jul 02, 2020 25.27 25.28 24.63 24.72 2,551,438 -0.06(-0.23%)
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.