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 (%)
Sep 30, 2020 25.69 26.26 25.69 25.89 2,264,642 +0.26(+1.03%)
Sep 29, 2020 25.95 26.14 25.49 25.63 1,534,961 -0.50(-1.90%)
Sep 28, 2020 26.26 26.53 26.07 26.12 2,346,137 +0.42(+1.64%)
Sep 25, 2020 25.40 25.85 25.38 25.70 1,657,923 +0.05(+0.19%)
Sep 24, 2020 25.97 26.26 25.43 25.65 2,349,391 -0.33(-1.27%)
Sep 23, 2020 26.92 27.12 25.97 25.98 2,545,148 -0.99(-3.68%)
Sep 22, 2020 26.63 27.10 26.62 26.97 2,596,803 +0.43(+1.62%)
Sep 21, 2020 27.19 27.36 26.19 26.54 3,938,613 -1.17(-4.21%)
Sep 18, 2020 27.77 28.08 27.46 27.71 4,680,520 -0.11(-0.39%)
Sep 17, 2020 27.30 27.95 27.16 27.82 2,025,390 +0.17(+0.60%)
Sep 16, 2020 27.16 28.06 27.01 27.65 2,881,868 +0.69(+2.55%)
Sep 15, 2020 27.72 27.73 26.78 26.97 2,422,282 -0.62(-2.26%)
Sep 14, 2020 27.65 28.01 27.47 27.59 2,782,903 +0.02(+0.06%)
Sep 11, 2020 27.17 27.61 27.17 27.57 2,096,082 +0.52(+1.94%)
Sep 10, 2020 27.49 28.12 27.04 27.05 2,172,948 -0.45(-1.64%)
Sep 09, 2020 27.06 27.73 26.97 27.50 3,209,888 +0.70(+2.60%)
Sep 08, 2020 26.97 27.19 26.70 26.80 1,949,364 -0.45(-1.65%)
Sep 04, 2020 27.39 27.59 26.64 27.25 2,521,890 +0.28(+1.03%)
Sep 03, 2020 27.47 28.14 26.86 26.97 1,887,415 -0.41(-1.50%)
Sep 02, 2020 26.99 27.50 26.72 27.38 1,282,055 +0.35(+1.30%)
Sep 01, 2020 26.84 27.22 26.61 27.03 1,592,901 +0.14(+0.52%)
Aug 31, 2020 27.00 27.24 26.86 26.89 2,803,821 -0.51(-1.85%)
Aug 28, 2020 27.49 27.49 27.14 27.40 1,151,319 +0.20(+0.75%)
Aug 27, 2020 26.93 27.65 26.83 27.20 2,938,436 +0.33(+1.22%)
Aug 26, 2020 27.11 27.11 26.76 26.87 1,363,550 -0.25(-0.91%)
Aug 25, 2020 27.57 27.64 26.70 27.11 1,557,975 -0.27(-0.99%)
Aug 24, 2020 26.79 27.47 26.52 27.38 1,438,768 +0.62(+2.33%)
Aug 21, 2020 26.62 26.83 26.53 26.76 1,340,784 +0.16(+0.62%)
Aug 20, 2020 26.15 26.63 26.02 26.60 2,871,688 +0.18(+0.68%)
Aug 19, 2020 26.84 26.91 26.33 26.42 1,665,218 -0.48(-1.80%)
Aug 18, 2020 27.39 27.56 26.81 26.90 1,745,889 -0.34(-1.23%)
Aug 17, 2020 27.11 27.33 26.83 27.24 1,604,971 +0.12(+0.45%)
Aug 14, 2020 27.35 27.52 27.09 27.11 1,655,380 -0.25(-0.90%)
Aug 13, 2020 27.54 27.76 27.25 27.36 2,366,376 -0.38(-1.36%)
Aug 12, 2020 28.83 28.85 27.63 27.74 2,011,562 -0.76(-2.67%)
Aug 11, 2020 29.45 29.97 28.46 28.50 2,073,412 -0.53(-1.83%)
Aug 10, 2020 28.92 29.27 28.62 29.03 1,926,881 +0.22(+0.77%)
Aug 07, 2020 28.13 28.83 28.01 28.81 1,855,954 +0.48(+1.68%)
Aug 06, 2020 27.78 28.41 27.49 28.33 2,636,984 +0.63(+2.28%)
Aug 05, 2020 27.44 28.20 27.29 27.70 3,627,749 +0.77(+2.86%)
Aug 04, 2020 26.84 27.30 26.70 26.93 2,015,084 +0.10(+0.37%)
Aug 03, 2020 26.54 27.01 26.25 26.84 1,295,360 +0.33(+1.24%)
Jul 31, 2020 26.77 26.77 26.09 26.51 1,148,755 -0.29(-1.10%)
Jul 30, 2020 26.45 27.12 26.35 26.80 1,765,377 -0.05(-0.18%)
Jul 29, 2020 26.55 26.96 26.28 26.85 1,033,234 +0.28(+1.05%)
Jul 28, 2020 26.89 27.10 26.57 26.57 1,057,541 -0.35(-1.31%)
Jul 27, 2020 27.21 27.21 26.68 26.93 1,186,836 -0.43(-1.56%)
Jul 24, 2020 27.71 27.71 27.16 27.35 1,471,896 -0.33(-1.18%)
Jul 23, 2020 27.03 27.90 27.01 27.68 3,027,077 +0.66(+2.42%)
Jul 22, 2020 25.95 27.06 25.87 27.02 1,800,353 +0.92(+3.51%)
Jul 21, 2020 26.17 26.62 25.98 26.11 1,429,579 +0.02(+0.06%)
Jul 20, 2020 26.49 26.60 25.93 26.09 1,414,018 -0.45(-1.70%)
Jul 17, 2020 26.58 26.75 26.44 26.54 1,874,388 -0.16(-0.61%)
Jul 16, 2020 26.22 26.78 26.16 26.70 1,639,553 +0.35(+1.34%)
Jul 15, 2020 26.32 26.59 26.16 26.35 2,842,762 +0.41(+1.58%)
Jul 14, 2020 25.00 25.95 24.84 25.94 2,846,351 +0.94(+3.77%)
Jul 13, 2020 25.22 25.60 24.85 25.00 2,288,457 -0.07(-0.29%)
Jul 10, 2020 24.24 25.11 24.13 25.07 2,514,932 +0.79(+3.27%)
Jul 09, 2020 24.84 24.93 23.99 24.28 3,197,502 -0.67(-2.69%)
Jul 08, 2020 24.53 24.98 24.46 24.95 1,965,730 +0.47(+1.91%)
Jul 07, 2020 24.87 24.97 24.46 24.48 3,296,387 -0.57(-2.29%)
Jul 06, 2020 25.31 25.39 24.90 25.06 3,184,047 +0.34(+1.39%)
Jul 02, 2020 25.26 25.28 24.63 24.71 2,551,800 -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.