Fidelity National Financial (NY: FNF )

61.09 +0.10 (+0.16%)
Streaming Delayed Price Updated: 12:20 PM EDT, Sep 19, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Dec 31, 2020 32.62 32.62 32.62 1,679,656 +0.27(+0.83%)
Dec 30, 2020 32.55 32.93 32.34 32.36 1,679,656 -0.18(-0.54%)
Dec 29, 2020 32.83 32.95 32.23 32.53 7,591,411 +0.00(+0.00%)
Dec 28, 2020 32.29 32.72 32.18 32.53 1,876,006 +0.38(+1.17%)
Dec 24, 2020 32.13 32.24 31.88 32.16 451,480 +0.08(+0.23%)
Dec 23, 2020 32.13 32.52 31.86 32.08 1,430,201 +0.02(+0.05%)
Dec 22, 2020 32.01 32.42 31.80 32.06 1,307,084 +0.07(+0.21%)
Dec 21, 2020 32.21 32.32 31.36 32.00 2,420,242 -0.27(-0.83%)
Dec 18, 2020 32.88 33.32 32.17 32.27 5,155,475 -0.54(-1.65%)
Dec 17, 2020 32.44 33.11 32.31 32.81 2,092,920 +0.42(+1.29%)
Dec 16, 2020 31.89 32.58 31.63 32.39 2,416,766 +0.67(+2.12%)
Dec 15, 2020 31.22 31.84 31.16 31.72 1,621,944 +0.69(+2.24%)
Dec 14, 2020 31.22 31.71 30.94 31.02 1,825,174 +0.06(+0.19%)
Dec 11, 2020 30.39 31.07 30.39 30.96 2,478,431 +0.30(+0.97%)
Dec 10, 2020 30.20 30.68 29.94 30.67 1,787,481 +0.41(+1.37%)
Dec 09, 2020 30.07 30.42 29.99 30.25 3,114,913 +0.18(+0.61%)
Dec 08, 2020 29.99 30.39 29.90 30.07 1,703,930 -0.11(-0.36%)
Dec 07, 2020 30.60 30.78 30.06 30.18 2,249,304 -0.61(-1.99%)
Dec 04, 2020 30.60 30.85 30.46 30.79 1,648,982 +0.27(+0.89%)
Dec 03, 2020 29.87 30.54 29.87 30.52 2,046,878 +0.55(+1.82%)
Dec 02, 2020 29.68 30.07 29.62 29.97 1,691,161 +0.18(+0.61%)
Dec 01, 2020 30.39 30.58 29.55 29.79 1,804,395 +0.02(+0.08%)
Nov 30, 2020 30.06 30.31 29.40 29.77 8,609,630 -0.47(-1.56%)
Nov 27, 2020 30.51 30.75 30.10 30.24 1,716,571 -0.36(-1.16%)
Nov 25, 2020 30.58 30.89 30.03 30.59 2,504,064 -0.06(-0.19%)
Nov 24, 2020 30.48 30.87 30.10 30.65 2,966,120 +0.57(+1.90%)
Nov 23, 2020 29.99 30.57 29.97 30.08 2,921,766 +0.26(+0.89%)
Nov 20, 2020 29.41 29.85 29.22 29.82 1,846,913 +0.29(+0.98%)
Nov 19, 2020 29.24 29.73 28.86 29.53 2,400,546 +0.00(+0.00%)
Nov 18, 2020 29.48 30.05 29.48 29.53 2,095,031 +0.08(+0.28%)
Nov 17, 2020 29.23 29.73 29.11 29.44 1,917,098 -0.03(-0.11%)
Nov 16, 2020 29.20 29.51 28.70 29.48 1,693,673 +0.89(+3.13%)
Nov 13, 2020 27.89 28.73 27.79 28.58 1,465,681 +0.80(+2.89%)
Nov 12, 2020 28.05 28.14 27.52 27.78 1,439,626 -0.41(-1.47%)
Nov 11, 2020 28.10 28.48 27.68 28.19 2,221,853 +0.12(+0.41%)
Nov 10, 2020 27.68 28.29 27.53 28.08 3,035,191 +0.53(+1.92%)
Nov 09, 2020 29.25 29.67 27.45 27.55 4,183,420 -0.07(-0.27%)
Nov 06, 2020 28.01 28.56 27.39 27.62 2,563,310 -0.04(-0.15%)
Nov 05, 2020 28.25 28.47 27.26 27.66 2,696,826 -0.66(-2.34%)
Nov 04, 2020 27.04 28.81 26.88 28.33 2,870,182 +1.35(+5.00%)
Nov 03, 2020 26.78 27.12 26.65 26.98 1,745,311 +0.55(+2.06%)
Nov 02, 2020 26.30 26.70 26.10 26.43 1,534,779 +0.55(+2.14%)
Oct 30, 2020 25.79 26.10 25.25 25.88 1,849,573 -0.03(-0.13%)
Oct 29, 2020 25.23 26.33 25.08 25.91 1,867,576 +0.86(+3.43%)
Oct 28, 2020 25.02 25.22 24.66 25.05 2,241,829 -0.38(-1.50%)
Oct 27, 2020 26.38 26.40 25.42 25.43 2,716,697 -1.03(-3.91%)
Oct 26, 2020 26.94 27.12 26.27 26.47 2,015,846 -0.78(-2.85%)
Oct 23, 2020 26.14 27.47 26.11 27.24 2,239,390 +1.30(+5.00%)
Oct 22, 2020 26.90 27.19 25.82 25.94 3,174,895 -0.75(-2.82%)
Oct 21, 2020 26.69 26.84 26.37 26.70 1,612,372 -0.16(-0.59%)
Oct 20, 2020 26.75 27.14 26.56 26.85 1,815,452 +0.26(+0.96%)
Oct 19, 2020 27.81 28.05 26.57 26.60 1,245,199 -1.08(-3.89%)
Oct 16, 2020 27.44 27.81 27.03 27.67 1,115,040 +0.22(+0.81%)
Oct 15, 2020 27.00 27.58 26.81 27.45 784,241 +0.16(+0.58%)
Oct 14, 2020 27.56 27.84 27.20 27.29 936,268 -0.38(-1.37%)
Oct 13, 2020 27.96 28.03 27.49 27.67 1,567,656 -0.43(-1.53%)
Oct 12, 2020 27.72 28.19 27.63 28.10 908,496 +0.41(+1.49%)
Oct 09, 2020 28.10 28.16 27.69 27.69 2,192,839 -0.03(-0.12%)
Oct 08, 2020 27.90 27.94 27.53 27.72 1,107,119 +0.12(+0.42%)
Oct 07, 2020 27.87 28.24 27.50 27.61 1,408,863 -0.05(-0.18%)
Oct 06, 2020 27.97 28.19 27.62 27.66 1,806,374 -0.09(-0.33%)
Oct 05, 2020 27.70 28.23 27.61 27.75 1,379,836 +0.41(+1.51%)
Oct 02, 2020 25.90 27.46 25.78 27.33 2,022,476 +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.