Fidelity National Financial (NY: FNF )

60.86 -0.13 (-0.21%)
Streaming Delayed Price Updated: 3:51 PM EDT, Sep 19, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Oct 29, 2021 40.96 41.33 40.84 40.95 1,651,424 +0.04(+0.10%)
Oct 28, 2021 40.23 40.95 40.18 40.91 1,280,835 +0.79(+1.98%)
Oct 27, 2021 41.78 41.74 40.03 40.12 1,521,323 -1.63(-3.91%)
Oct 26, 2021 42.74 41.74 41.75 1,322,117 -0.79(-1.87%)
Oct 25, 2021 42.45 42.74 42.32 42.54 932,944 +0.11(+0.26%)
Oct 22, 2021 42.50 42.71 42.11 42.43 893,670 +0.03(+0.06%)
Oct 21, 2021 42.67 43.25 42.24 42.41 1,668,261 -0.21(-0.50%)
Oct 20, 2021 42.23 42.64 42.13 42.62 920,534 +0.44(+1.05%)
Oct 19, 2021 42.44 42.49 42.06 42.18 960,522 +0.06(+0.14%)
Oct 18, 2021 41.81 42.30 41.64 42.12 1,232,111 +0.13(+0.31%)
Oct 15, 2021 42.08 42.24 41.83 41.99 1,396,541 +0.14(+0.33%)
Oct 14, 2021 41.04 41.92 41.01 41.85 1,685,517 +1.03(+2.51%)
Oct 13, 2021 40.24 40.84 39.81 40.83 1,512,799 +0.50(+1.25%)
Oct 12, 2021 40.33 40.78 40.13 40.32 1,372,104 +0.36(+0.90%)
Oct 11, 2021 40.19 40.70 39.95 39.96 1,309,170 -0.03(-0.09%)
Oct 08, 2021 40.39 40.50 39.87 40.00 897,689 -0.17(-0.43%)
Oct 07, 2021 39.63 40.44 39.63 40.17 2,111,023 +0.80(+2.04%)
Oct 06, 2021 39.13 39.40 38.88 39.36 1,296,854 +0.09(+0.22%)
Oct 05, 2021 39.13 39.41 38.84 39.28 1,725,767 +0.14(+0.35%)
Oct 04, 2021 39.12 39.68 38.97 39.14 1,186,345 +0.10(+0.26%)
Oct 01, 2021 38.69 39.43 38.05 39.04 1,589,731 +0.28(+0.73%)
Sep 30, 2021 39.67 39.88 38.77 38.76 1,330,705 -0.48(-1.22%)
Sep 29, 2021 39.38 39.59 39.07 39.24 1,473,429 +0.05(+0.13%)
Sep 28, 2021 39.41 39.77 39.12 39.18 1,246,033 -0.44(-1.10%)
Sep 27, 2021 39.35 40.07 39.35 39.62 1,639,952 +0.28(+0.72%)
Sep 24, 2021 39.42 39.77 39.28 39.34 1,274,578 +0.03(+0.07%)
Sep 23, 2021 39.07 39.88 39.07 39.31 1,963,179 +0.48(+1.23%)
Sep 22, 2021 38.77 39.19 38.59 38.83 1,941,883 +0.57(+1.50%)
Sep 21, 2021 38.55 38.79 38.06 38.26 1,950,296 -0.03(-0.07%)
Sep 20, 2021 38.75 39.06 37.79 38.29 2,398,798 -1.10(-2.80%)
Sep 17, 2021 39.46 39.79 39.15 39.39 4,791,370 -0.15(-0.39%)
Sep 16, 2021 39.79 40.11 39.54 39.54 1,738,541 -0.26(-0.64%)
Sep 15, 2021 39.24 39.89 38.68 39.80 2,519,088 +0.49(+1.25%)
Sep 14, 2021 40.01 40.01 39.18 39.31 2,038,056 -0.42(-1.07%)
Sep 13, 2021 39.65 39.83 39.39 39.73 978,535 +0.34(+0.86%)
Sep 10, 2021 39.93 40.03 39.38 39.39 952,888 -0.36(-0.92%)
Sep 09, 2021 40.18 40.31 39.73 39.76 1,036,060 -0.45(-1.12%)
Sep 08, 2021 39.89 40.38 39.78 40.21 1,421,817 +0.31(+0.76%)
Sep 07, 2021 40.65 40.77 39.75 39.90 3,332,284 -0.86(-2.10%)
Sep 03, 2021 40.99 40.99 40.60 40.76 1,111,092 -0.30(-0.72%)
Sep 02, 2021 41.39 41.39 40.77 41.06 1,162,905 -0.12(-0.29%)
Sep 01, 2021 41.43 41.61 41.09 41.17 2,233,363 -0.22(-0.53%)
Aug 31, 2021 41.50 42.00 41.26 41.39 2,147,833 -0.12(-0.29%)
Aug 30, 2021 41.58 41.75 41.46 41.51 1,046,448 -0.07(-0.16%)
Aug 27, 2021 41.37 41.67 41.24 41.58 1,217,039 +0.40(+0.97%)
Aug 26, 2021 41.54 41.54 41.01 41.18 1,069,837 -0.36(-0.86%)
Aug 25, 2021 41.38 41.74 41.31 41.54 1,453,052 +0.25(+0.62%)
Aug 24, 2021 41.50 41.58 41.25 41.28 1,741,511 -0.08(-0.20%)
Aug 23, 2021 41.15 41.67 41.15 41.37 1,060,342 +0.23(+0.56%)
Aug 20, 2021 41.06 41.37 40.86 41.14 2,231,161 +0.16(+0.39%)
Aug 19, 2021 41.00 41.55 40.76 40.98 1,584,841 -0.34(-0.82%)
Aug 18, 2021 41.15 41.77 40.99 41.32 1,091,072 +0.13(+0.31%)
Aug 17, 2021 41.11 41.33 40.94 41.19 1,230,068 -0.21(-0.51%)
Aug 16, 2021 41.46 41.81 41.11 41.40 1,053,072 -0.19(-0.45%)
Aug 13, 2021 41.54 41.67 41.27 41.59 1,028,418 +0.19(+0.45%)
Aug 12, 2021 41.45 41.53 41.03 41.40 1,222,921 -0.01(-0.02%)
Aug 11, 2021 40.95 41.47 40.60 41.41 1,667,659 +0.63(+1.54%)
Aug 10, 2021 40.02 41.08 40.02 40.78 2,133,620 +0.71(+1.78%)
Aug 09, 2021 39.77 40.11 39.33 40.07 1,323,748 +0.40(+1.00%)
Aug 06, 2021 39.75 39.86 39.20 39.67 1,746,711 +0.37(+0.95%)
Aug 05, 2021 38.54 39.31 38.39 39.30 2,367,914 +1.10(+2.89%)
Aug 04, 2021 37.81 38.55 37.55 38.20 2,119,260 +1.12(+3.02%)
Aug 03, 2021 37.51 37.69 36.66 37.08 1,364,812 -0.32(-0.86%)
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.