Fidelity National Financial (NY: FNF )

36.90 USD +0.66 (+1.82%)
Official Closing Price Updated: 7:24 PM EST, Dec 3, 2020 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Dec 03, 2020 36.12 36.93 36.12 36.90 1,692,882 +0.66(+1.82%)
Dec 02, 2020 35.89 36.36 35.81 36.24 1,398,684 +0.22(+0.61%)
Dec 01, 2020 36.75 36.97 35.73 36.02 1,492,335 +0.03(+0.08%)
Nov 30, 2020 36.35 36.65 35.55 35.99 7,120,641 -0.57(-1.56%)
Nov 27, 2020 36.89 37.18 36.39 36.56 1,419,700 -0.43(-1.16%)
Nov 25, 2020 36.98 37.35 36.31 36.99 2,071,000 -0.07(-0.19%)
Nov 24, 2020 36.85 37.32 36.40 37.06 2,453,146 +0.69(+1.90%)
Nov 23, 2020 36.26 36.96 36.24 36.37 2,416,463 +0.32(+0.89%)
Nov 20, 2020 35.56 36.09 35.33 36.05 1,527,500 +0.35(+0.98%)
Nov 19, 2020 35.36 35.95 34.89 35.70 1,985,385 +0.00(+0.00%)
Nov 18, 2020 35.65 36.33 35.65 35.70 1,732,707 +0.10(+0.28%)
Nov 17, 2020 35.34 35.95 35.20 35.60 1,585,547 -0.04(-0.11%)
Nov 16, 2020 35.31 35.68 34.70 35.64 1,400,762 +1.08(+3.12%)
Nov 13, 2020 33.72 34.74 33.60 34.56 1,212,200 +0.97(+2.89%)
Nov 12, 2020 33.91 34.03 33.27 33.59 1,190,651 -0.50(-1.47%)
Nov 11, 2020 33.97 34.43 33.47 34.09 1,837,596 +0.14(+0.41%)
Nov 10, 2020 33.47 34.20 33.29 33.95 2,510,271 +0.64(+1.92%)
Nov 09, 2020 35.37 35.87 33.19 33.31 3,459,920 -0.09(-0.27%)
Nov 06, 2020 33.87 34.53 33.12 33.40 2,120,000 -0.05(-0.15%)
Nov 05, 2020 34.16 34.42 32.96 33.45 2,230,425 -0.80(-2.34%)
Nov 04, 2020 32.70 34.84 32.50 34.25 2,373,800 +1.63(+5.00%)
Nov 03, 2020 32.38 32.79 32.22 32.62 1,443,469 +0.66(+2.07%)
Nov 02, 2020 31.80 32.28 31.55 31.96 1,269,348 +0.67(+2.14%)
Oct 30, 2020 31.18 31.56 30.53 31.29 1,529,700 -0.04(-0.13%)
Oct 29, 2020 30.50 31.84 30.32 31.33 1,544,589 +1.04(+3.43%)
Oct 28, 2020 30.25 30.49 29.82 30.29 1,854,117 -0.46(-1.50%)
Oct 27, 2020 31.90 31.92 30.73 30.75 2,246,859 -1.25(-3.91%)
Oct 26, 2020 32.57 32.79 31.76 32.00 1,667,217 -0.94(-2.85%)
Oct 23, 2020 31.60 33.21 31.57 32.94 1,852,100 +1.57(+5.00%)
Oct 22, 2020 32.53 32.88 31.21 31.37 2,625,814 -0.91(-2.82%)
Oct 21, 2020 32.27 32.45 31.88 32.28 1,333,521 -0.19(-0.59%)
Oct 20, 2020 32.34 32.81 32.11 32.47 1,501,480 +0.31(+0.96%)
Oct 19, 2020 33.62 33.91 32.12 32.16 1,029,849 -1.30(-3.89%)
Oct 16, 2020 33.18 33.63 32.68 33.46 922,200 +0.27(+0.81%)
Oct 15, 2020 32.65 33.35 32.42 33.19 648,611 +0.19(+0.58%)
Oct 14, 2020 33.32 33.66 32.89 33.00 774,346 -0.46(-1.37%)
Oct 13, 2020 33.81 33.89 33.24 33.46 1,296,539 -0.52(-1.53%)
Oct 12, 2020 33.52 34.08 33.41 33.98 751,377 +0.50(+1.49%)
Oct 09, 2020 33.98 34.05 33.48 33.48 1,813,600 -0.04(-0.12%)
Oct 08, 2020 33.74 33.78 33.29 33.52 915,649 +0.14(+0.42%)
Oct 07, 2020 33.70 34.15 33.25 33.38 1,165,208 -0.06(-0.18%)
Oct 06, 2020 33.82 34.09 33.40 33.44 1,493,972 -0.11(-0.33%)
Oct 05, 2020 33.49 34.13 33.38 33.55 1,141,201 +0.50(+1.51%)
Oct 02, 2020 31.32 33.20 31.17 33.05 1,672,700 +1.16(+3.64%)
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.