Fidelity National Financial (NY: FNF )

60.99 +0.22 (+0.36%)
Official Closing Price Updated: 7:00 PM EDT, Sep 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Dec 31, 2020 32.62 32.62 32.62 1,679,895 +0.27(+0.83%)
Dec 30, 2020 32.54 32.93 32.34 32.35 1,679,895 -0.18(-0.54%)
Dec 29, 2020 32.83 32.94 32.23 32.53 7,592,489 +0.00(+0.00%)
Dec 28, 2020 32.29 32.71 32.18 32.53 1,876,272 +0.38(+1.17%)
Dec 24, 2020 32.13 32.24 31.88 32.15 451,544 +0.08(+0.23%)
Dec 23, 2020 32.13 32.51 31.85 32.08 1,430,405 +0.02(+0.05%)
Dec 22, 2020 32.00 32.41 31.79 32.06 1,307,270 +0.07(+0.21%)
Dec 21, 2020 32.20 32.32 31.35 31.99 2,420,585 -0.27(-0.83%)
Dec 18, 2020 32.88 33.31 32.17 32.26 5,156,207 -0.54(-1.65%)
Dec 17, 2020 32.44 33.10 32.30 32.80 2,093,217 +0.42(+1.29%)
Dec 16, 2020 31.89 32.58 31.63 32.39 2,417,109 +0.67(+2.12%)
Dec 15, 2020 31.22 31.83 31.16 31.71 1,622,174 +0.69(+2.24%)
Dec 14, 2020 31.22 31.70 30.94 31.02 1,825,433 +0.06(+0.19%)
Dec 11, 2020 30.39 31.07 30.39 30.96 2,478,783 +0.30(+0.97%)
Dec 10, 2020 30.20 30.68 29.94 30.66 1,787,735 +0.41(+1.37%)
Dec 09, 2020 30.07 30.41 29.98 30.25 3,115,355 +0.18(+0.60%)
Dec 08, 2020 29.98 30.39 29.89 30.07 1,704,172 -0.11(-0.36%)
Dec 07, 2020 30.60 30.78 30.05 30.18 2,249,623 -0.61(-1.99%)
Dec 04, 2020 30.60 30.84 30.46 30.79 1,649,216 +0.27(+0.89%)
Dec 03, 2020 29.87 30.54 29.87 30.51 2,047,169 +0.55(+1.82%)
Dec 02, 2020 29.68 30.07 29.61 29.97 1,691,401 +0.18(+0.61%)
Dec 01, 2020 30.39 30.57 29.55 29.79 1,804,651 +0.02(+0.08%)
Nov 30, 2020 30.06 30.31 29.40 29.76 8,610,853 -0.47(-1.56%)
Nov 27, 2020 30.51 30.75 30.09 30.23 1,716,815 -0.36(-1.16%)
Nov 25, 2020 30.58 30.89 30.03 30.59 2,504,420 -0.06(-0.19%)
Nov 24, 2020 30.47 30.86 30.10 30.65 2,966,541 +0.57(+1.90%)
Nov 23, 2020 29.98 30.56 29.97 30.08 2,922,181 +0.26(+0.89%)
Nov 20, 2020 29.41 29.84 29.22 29.81 1,847,176 +0.29(+0.98%)
Nov 19, 2020 29.24 29.73 28.85 29.52 2,400,887 +0.00(+0.00%)
Nov 18, 2020 29.48 30.04 29.48 29.52 2,095,328 +0.08(+0.28%)
Nov 17, 2020 29.22 29.73 29.11 29.44 1,917,371 -0.03(-0.11%)
Nov 16, 2020 29.20 29.51 28.69 29.47 1,693,914 +0.89(+3.13%)
Nov 13, 2020 27.88 28.73 27.79 28.58 1,465,889 +0.80(+2.89%)
Nov 12, 2020 28.04 28.14 27.51 27.78 1,439,831 -0.41(-1.47%)
Nov 11, 2020 28.09 28.47 27.67 28.19 2,222,169 +0.12(+0.41%)
Nov 10, 2020 27.68 28.28 27.53 28.07 3,035,621 +0.53(+1.92%)
Nov 09, 2020 29.25 29.66 27.45 27.55 4,184,014 -0.07(-0.27%)
Nov 06, 2020 28.01 28.55 27.39 27.62 2,563,674 -0.04(-0.15%)
Nov 05, 2020 28.25 28.46 27.26 27.66 2,697,209 -0.66(-2.34%)
Nov 04, 2020 27.04 28.81 26.88 28.32 2,870,590 +1.35(+5.00%)
Nov 03, 2020 26.78 27.12 26.64 26.97 1,745,559 +0.55(+2.07%)
Nov 02, 2020 26.30 26.69 26.09 26.43 1,534,997 +0.55(+2.14%)
Oct 30, 2020 25.78 26.10 25.25 25.87 1,849,836 -0.03(-0.13%)
Oct 29, 2020 25.22 26.33 25.07 25.91 1,867,841 +0.86(+3.43%)
Oct 28, 2020 25.01 25.21 24.66 25.05 2,242,147 -0.38(-1.50%)
Oct 27, 2020 26.38 26.40 25.41 25.43 2,717,082 -1.03(-3.91%)
Oct 26, 2020 26.93 27.12 26.26 26.46 2,016,133 -0.78(-2.85%)
Oct 23, 2020 26.13 27.46 26.10 27.24 2,239,708 +1.30(+5.00%)
Oct 22, 2020 26.90 27.19 25.81 25.94 3,175,345 -0.75(-2.82%)
Oct 21, 2020 26.69 26.83 26.36 26.69 1,612,601 -0.16(-0.59%)
Oct 20, 2020 26.74 27.13 26.55 26.85 1,815,710 +0.26(+0.96%)
Oct 19, 2020 27.80 28.04 26.56 26.59 1,245,376 -1.07(-3.89%)
Oct 16, 2020 27.44 27.81 27.02 27.67 1,115,198 +0.22(+0.81%)
Oct 15, 2020 27.00 27.58 26.81 27.45 784,352 +0.16(+0.58%)
Oct 14, 2020 27.55 27.83 27.20 27.29 936,401 -0.38(-1.37%)
Oct 13, 2020 27.96 28.02 27.48 27.67 1,567,879 -0.43(-1.53%)
Oct 12, 2020 27.72 28.18 27.63 28.10 908,625 +0.41(+1.49%)
Oct 09, 2020 28.10 28.16 27.69 27.69 2,193,151 -0.03(-0.12%)
Oct 08, 2020 27.90 27.93 27.53 27.72 1,107,276 +0.12(+0.42%)
Oct 07, 2020 27.87 28.24 27.50 27.60 1,409,063 -0.05(-0.18%)
Oct 06, 2020 27.97 28.19 27.62 27.65 1,806,631 -0.09(-0.33%)
Oct 05, 2020 27.69 28.22 27.60 27.74 1,380,032 +0.41(+1.51%)
Oct 02, 2020 25.90 27.45 25.78 27.33 2,022,763 +0.96(+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.