Fidelity National Financial (NY: FNF )

60.81 -0.16 (-0.25%)
Streaming Delayed Price Updated: 2:44 PM EDT, Sep 24, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Dec 31, 2014 18.31 17.97 17.97 17.97 1,565,705 -0.36(-1.96%)
Dec 30, 2014 18.29 18.42 18.21 18.33 2,634,371 -0.06(-0.34%)
Dec 29, 2014 18.55 18.64 18.34 18.40 2,566,207 -0.20(-1.09%)
Dec 26, 2014 18.77 18.80 18.51 18.60 1,194,995 -0.19(-1.03%)
Dec 24, 2014 18.26 18.79 18.79 18.79 4,209,138 +0.71(+3.95%)
Dec 23, 2014 17.66 18.18 17.58 18.08 3,057,698 +0.47(+2.70%)
Dec 22, 2014 17.58 17.71 17.53 17.60 1,350,393 -0.02(-0.12%)
Dec 19, 2014 17.54 17.64 17.45 17.62 3,141,380 +0.09(+0.54%)
Dec 18, 2014 17.44 17.55 17.24 17.53 4,058,365 +0.27(+1.57%)
Dec 17, 2014 17.02 17.26 16.89 17.26 4,807,970 +0.29(+1.72%)
Dec 16, 2014 16.90 17.16 16.70 16.97 2,527,662 +0.10(+0.59%)
Dec 15, 2014 16.98 17.06 16.85 16.87 3,149,815 -0.14(-0.83%)
Dec 12, 2014 17.10 17.30 16.96 17.01 2,525,141 -0.18(-1.06%)
Dec 11, 2014 17.22 17.34 17.14 17.19 2,539,133 -0.01(-0.03%)
Dec 10, 2014 16.90 17.42 16.86 17.20 3,453,703 +0.23(+1.38%)
Dec 09, 2014 16.98 17.11 16.87 16.96 2,083,762 -0.14(-0.82%)
Dec 08, 2014 17.11 17.29 16.98 17.10 2,405,441 -0.03(-0.15%)
Dec 05, 2014 17.36 17.43 17.03 17.13 3,064,421 -0.22(-1.26%)
Dec 04, 2014 17.06 17.56 17.06 17.35 5,402,792 +0.20(+1.16%)
Dec 03, 2014 16.90 17.27 16.90 17.15 4,354,835 +0.22(+1.29%)
Dec 02, 2014 17.01 17.10 16.88 16.93 3,201,779 -0.16(-0.92%)
Dec 01, 2014 16.80 17.12 16.75 17.09 2,590,677 +0.18(+1.08%)
Nov 28, 2014 16.78 16.93 16.66 16.90 1,188,567 +0.17(+1.00%)
Nov 26, 2014 16.63 16.74 16.74 16.74 2,497,960 +0.10(+0.63%)
Nov 25, 2014 16.21 16.72 16.09 16.63 5,949,227 +0.49(+3.01%)
Nov 24, 2014 15.87 16.19 15.78 16.15 2,376,433 +0.31(+1.94%)
Nov 21, 2014 16.17 16.25 15.81 15.84 3,977,843 -0.21(-1.33%)
Nov 20, 2014 15.93 16.11 15.93 16.05 1,846,399 +0.13(+0.82%)
Nov 19, 2014 15.93 15.98 15.76 15.92 1,163,114 -0.01(-0.07%)
Nov 18, 2014 15.86 16.03 15.85 15.93 1,483,266 +0.08(+0.49%)
Nov 17, 2014 15.53 15.86 15.48 15.86 2,020,330 +0.28(+1.81%)
Nov 14, 2014 15.57 15.65 15.49 15.57 1,257,196 +0.02(+0.13%)
Nov 13, 2014 15.49 15.62 15.42 15.55 1,478,678 +0.05(+0.30%)
Nov 12, 2014 15.04 15.52 14.95 15.51 2,550,564 +0.43(+2.87%)
Nov 11, 2014 15.27 15.32 14.98 15.07 3,058,742 -0.16(-1.03%)
Nov 10, 2014 15.18 15.28 15.16 15.23 1,576,821 +0.02(+0.14%)
Nov 07, 2014 15.63 15.64 15.14 15.21 2,431,686 -0.18(-1.15%)
Nov 06, 2014 15.57 15.57 15.36 15.39 1,854,393 -0.21(-1.37%)
Nov 05, 2014 15.39 15.70 15.38 15.60 2,686,185 +0.22(+1.42%)
Nov 04, 2014 15.54 15.65 15.35 15.38 2,907,301 -0.17(-1.07%)
Nov 03, 2014 15.39 15.63 15.37 15.55 2,919,746 -0.02(-0.13%)
Oct 31, 2014 15.35 15.61 15.33 15.57 3,390,718 +0.37(+2.40%)
Oct 30, 2014 15.23 15.37 14.85 15.20 4,401,023 -0.12(-0.78%)
Oct 29, 2014 15.32 15.55 15.21 15.32 2,894,475 +0.01(+0.03%)
Oct 28, 2014 15.45 15.56 15.27 15.32 2,475,339 -0.04(-0.27%)
Oct 27, 2014 15.26 15.39 15.29 15.36 1,251,931 +0.07(+0.44%)
Oct 24, 2014 15.13 15.37 15.08 15.29 1,582,953 +0.17(+1.14%)
Oct 23, 2014 15.04 15.29 15.03 15.12 2,759,089 +0.20(+1.33%)
Oct 22, 2014 15.03 15.17 14.90 14.92 2,831,285 -0.08(-0.52%)
Oct 21, 2014 14.80 15.04 14.74 15.00 3,164,361 +0.23(+1.59%)
Oct 20, 2014 14.54 14.80 14.39 14.77 4,712,906 +0.14(+0.93%)
Oct 17, 2014 14.35 14.74 14.32 14.63 3,753,859 +0.37(+2.56%)
Oct 16, 2014 13.92 14.36 13.83 14.26 3,847,055 +0.19(+1.33%)
Oct 15, 2014 13.53 14.19 13.38 14.08 6,696,235 +0.38(+2.78%)
Oct 14, 2014 13.71 13.86 13.58 13.70 2,918,674 +0.02(+0.15%)
Oct 13, 2014 13.92 14.05 13.66 13.68 2,631,638 -0.24(-1.72%)
Oct 10, 2014 13.91 14.04 13.86 13.91 1,765,676 -0.01(-0.07%)
Oct 09, 2014 14.30 14.32 13.93 13.93 2,412,167 -0.39(-2.70%)
Oct 08, 2014 14.04 14.34 13.99 14.31 1,555,656 +0.25(+1.74%)
Oct 07, 2014 14.32 14.34 14.06 14.07 2,072,908 -0.31(-2.14%)
Oct 06, 2014 14.38 14.41 14.27 14.37 1,947,314 +0.03(+0.22%)
Oct 03, 2014 14.41 14.47 14.34 14.34 1,837,517 +0.02(+0.11%)
Oct 02, 2014 14.35 14.43 14.25 14.33 3,106,356 -0.05(-0.36%)
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.