Fidelity National Financial (NY: FNF )

53.10 +1.14 (+2.19%)
Official Closing Price Updated: 7:00 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Dec 31, 2019 36.36 36.65 36.30 36.65 1,306,000 +0.19(+0.51%)
Dec 30, 2019 36.49 36.56 36.28 36.46 1,114,830 +0.02(+0.07%)
Dec 27, 2019 36.22 36.53 36.11 36.44 891,208 +0.19(+0.54%)
Dec 26, 2019 36.17 36.32 36.11 36.24 775,654 +0.02(+0.07%)
Dec 24, 2019 36.45 36.46 36.14 36.22 383,113 -0.22(-0.60%)
Dec 23, 2019 36.76 36.87 36.37 36.44 961,082 -0.26(-0.70%)
Dec 20, 2019 36.90 37.11 36.60 36.70 2,291,379 -0.10(-0.26%)
Dec 19, 2019 37.40 37.44 36.42 36.79 2,315,958 -0.69(-1.83%)
Dec 18, 2019 37.99 37.99 37.38 37.48 1,276,638 -0.54(-1.42%)
Dec 17, 2019 37.88 38.72 37.87 38.02 1,714,740 +0.30(+0.79%)
Dec 16, 2019 37.80 38.01 37.66 37.72 1,701,074 -0.04(-0.11%)
Dec 13, 2019 37.84 38.06 37.66 37.76 1,299,770 -0.17(-0.44%)
Dec 12, 2019 37.96 38.21 37.84 37.93 1,355,955 -0.02(-0.04%)
Dec 11, 2019 38.01 38.14 37.91 37.95 1,209,376 -0.11(-0.30%)
Dec 10, 2019 37.96 38.27 37.94 38.06 1,180,345 +0.01(+0.02%)
Dec 09, 2019 37.82 38.08 37.61 38.05 1,639,757 +0.23(+0.62%)
Dec 06, 2019 38.03 38.10 37.82 37.82 1,321,454 -0.05(-0.13%)
Dec 05, 2019 37.47 37.92 37.45 37.87 2,137,509 +0.39(+1.05%)
Dec 04, 2019 37.24 37.81 37.24 37.47 1,482,042 +0.00(+0.00%)
Dec 03, 2019 37.48 37.69 37.24 37.47 1,377,436 -0.35(-0.93%)
Dec 02, 2019 38.20 38.28 37.74 37.83 1,831,912 -0.39(-1.03%)
Nov 29, 2019 38.31 38.51 38.19 38.22 910,088 -0.10(-0.25%)
Nov 27, 2019 38.74 38.76 38.31 38.32 1,743,911 -0.35(-0.91%)
Nov 26, 2019 38.42 38.71 38.32 38.67 4,632,809 +0.37(+0.96%)
Nov 25, 2019 38.20 38.51 38.20 38.30 1,508,808 +0.05(+0.13%)
Nov 22, 2019 38.32 38.43 38.16 38.25 1,170,666 -0.05(-0.13%)
Nov 21, 2019 38.40 38.45 38.16 38.30 1,546,636 -0.04(-0.10%)
Nov 20, 2019 38.28 38.69 38.12 38.34 2,347,090 -0.25(-0.64%)
Nov 19, 2019 38.24 38.84 38.18 38.59 3,587,963 +0.39(+1.03%)
Nov 18, 2019 38.21 38.38 38.13 38.20 1,218,205 -0.14(-0.38%)
Nov 15, 2019 38.33 38.48 38.27 38.34 1,722,850 +0.10(+0.27%)
Nov 14, 2019 37.90 38.32 37.86 38.24 1,970,770 +0.34(+0.91%)
Nov 13, 2019 37.59 38.00 37.57 37.89 1,670,907 +0.26(+0.70%)
Nov 12, 2019 37.63 37.80 37.39 37.63 1,356,837 +0.00(+0.00%)
Nov 11, 2019 37.55 37.83 37.40 37.63 1,827,353 -0.09(-0.23%)
Nov 08, 2019 37.57 37.80 37.31 37.72 1,290,549 +0.16(+0.43%)
Nov 07, 2019 37.72 37.83 37.16 37.55 4,395,345 -0.07(-0.19%)
Nov 06, 2019 37.23 37.67 37.19 37.63 1,689,913 +0.49(+1.32%)
Nov 05, 2019 37.03 37.24 36.91 37.14 1,581,272 +0.10(+0.28%)
Nov 04, 2019 37.37 37.46 36.90 37.03 1,137,982 -0.22(-0.58%)
Nov 01, 2019 37.04 37.51 37.04 37.25 1,911,273 +0.47(+1.27%)
Oct 31, 2019 36.74 36.97 36.44 36.78 2,385,447 +0.05(+0.13%)
Oct 30, 2019 36.25 36.95 35.72 36.74 3,533,701 +0.48(+1.33%)
Oct 29, 2019 36.02 36.42 35.98 36.25 2,902,370 +0.22(+0.60%)
Oct 28, 2019 36.62 36.65 36.03 36.04 1,473,014 -0.50(-1.36%)
Oct 25, 2019 36.85 36.97 36.44 36.54 1,016,139 -0.37(-1.00%)
Oct 24, 2019 36.91 37.40 36.89 36.90 1,662,071 +0.11(+0.31%)
Oct 23, 2019 36.32 36.85 36.29 36.79 1,428,957 +0.35(+0.97%)
Oct 22, 2019 36.62 36.63 36.29 36.44 2,128,513 -0.27(-0.74%)
Oct 21, 2019 36.56 36.76 36.37 36.71 1,137,108 +0.24(+0.66%)
Oct 18, 2019 36.09 36.59 36.05 36.47 1,364,198 +0.27(+0.75%)
Oct 17, 2019 35.90 36.24 35.88 36.20 944,201 +0.30(+0.85%)
Oct 16, 2019 35.89 35.91 35.48 35.89 1,073,993 -0.04(-0.11%)
Oct 15, 2019 35.99 36.09 35.82 35.93 962,853 -0.01(-0.02%)
Oct 14, 2019 36.21 36.30 35.89 35.94 732,134 -0.24(-0.67%)
Oct 11, 2019 35.75 36.38 35.73 36.18 1,404,076 +0.71(+2.01%)
Oct 10, 2019 35.63 35.81 35.47 35.47 1,176,423 -0.16(-0.45%)
Oct 09, 2019 35.34 35.83 35.34 35.63 2,091,330 +0.18(+0.52%)
Oct 08, 2019 36.09 36.09 35.44 35.44 2,100,843 -0.84(-2.32%)
Oct 07, 2019 35.91 36.43 35.82 36.29 1,480,158 +0.39(+1.07%)
Oct 04, 2019 35.56 35.93 35.41 35.90 1,425,760 +0.44(+1.24%)
Oct 03, 2019 35.03 35.60 34.94 35.46 2,164,649 +0.42(+1.19%)
Oct 02, 2019 35.20 35.34 34.83 35.04 1,463,249 -0.31(-0.89%)
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.