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 (%)
Oct 31, 2014 15.35 15.61 15.33 15.57 3,391,201 +0.37(+2.40%)
Oct 30, 2014 15.23 15.36 14.85 15.20 4,401,649 -0.12(-0.78%)
Oct 29, 2014 15.32 15.55 15.21 15.32 2,894,886 +0.01(+0.03%)
Oct 28, 2014 15.45 15.56 15.27 15.32 2,475,692 -0.04(-0.27%)
Oct 27, 2014 15.26 15.39 15.29 15.36 1,252,109 +0.07(+0.44%)
Oct 24, 2014 15.13 15.36 15.08 15.29 1,583,178 +0.17(+1.14%)
Oct 23, 2014 15.03 15.29 15.03 15.12 2,759,481 +0.20(+1.33%)
Oct 22, 2014 15.02 15.17 14.89 14.92 2,831,688 -0.08(-0.52%)
Oct 21, 2014 14.80 15.04 14.74 15.00 3,164,811 +0.23(+1.59%)
Oct 20, 2014 14.54 14.79 14.39 14.76 4,713,577 +0.14(+0.93%)
Oct 17, 2014 14.35 14.74 14.31 14.63 3,754,393 +0.37(+2.56%)
Oct 16, 2014 13.92 14.36 13.82 14.26 3,847,603 +0.19(+1.33%)
Oct 15, 2014 13.53 14.19 13.38 14.07 6,697,187 +0.38(+2.78%)
Oct 14, 2014 13.70 13.86 13.57 13.69 2,919,089 +0.02(+0.15%)
Oct 13, 2014 13.92 14.05 13.66 13.67 2,632,012 -0.24(-1.73%)
Oct 10, 2014 13.91 14.04 13.86 13.91 1,765,927 -0.01(-0.07%)
Oct 09, 2014 14.29 14.32 13.92 13.92 2,412,510 -0.39(-2.70%)
Oct 08, 2014 14.04 14.34 13.99 14.31 1,555,877 +0.25(+1.74%)
Oct 07, 2014 14.32 14.34 14.06 14.06 2,073,203 -0.31(-2.14%)
Oct 06, 2014 14.38 14.40 14.27 14.37 1,947,591 +0.03(+0.22%)
Oct 03, 2014 14.40 14.47 14.34 14.34 1,837,779 +0.02(+0.11%)
Oct 02, 2014 14.35 14.42 14.25 14.33 3,106,797 -0.05(-0.36%)
Oct 01, 2014 14.46 14.48 14.35 14.38 3,901,989 -0.09(-0.65%)
Sep 30, 2014 14.50 14.55 14.39 14.47 2,416,079 -0.06(-0.43%)
Sep 29, 2014 14.67 14.67 14.50 14.53 1,756,032 -0.20(-1.35%)
Sep 26, 2014 14.63 14.79 14.61 14.73 1,976,952 +0.09(+0.64%)
Sep 25, 2014 14.65 14.69 14.48 14.64 3,269,707 -0.04(-0.28%)
Sep 24, 2014 14.26 14.73 14.10 14.68 4,637,805 +0.51(+3.61%)
Sep 23, 2014 14.36 14.39 14.17 14.17 3,382,663 -0.20(-1.42%)
Sep 22, 2014 14.49 14.53 14.29 14.37 3,193,070 -0.12(-0.83%)
Sep 19, 2014 14.66 14.66 14.47 14.49 5,624,880 -0.19(-1.28%)
Sep 18, 2014 14.69 14.84 14.63 14.68 2,760,620 +0.02(+0.11%)
Sep 17, 2014 14.54 14.82 14.54 14.66 2,704,416 +0.13(+0.86%)
Sep 16, 2014 14.50 14.62 14.50 14.54 1,750,363 +0.01(+0.07%)
Sep 15, 2014 14.47 14.59 14.36 14.53 2,439,080 +0.05(+0.36%)
Sep 12, 2014 14.67 14.73 14.46 14.48 2,218,146 -0.22(-1.49%)
Sep 11, 2014 14.74 14.74 14.60 14.70 2,189,117 -0.05(-0.32%)
Sep 10, 2014 14.51 14.79 14.48 14.74 4,966,644 +0.23(+1.62%)
Sep 09, 2014 14.51 14.54 14.33 14.51 2,475,486 +0.03(+0.18%)
Sep 08, 2014 14.35 14.53 14.33 14.48 7,208,225 +0.09(+0.65%)
Sep 05, 2014 14.34 14.45 14.27 14.39 2,287,659 +0.02(+0.15%)
Sep 04, 2014 14.53 14.58 14.35 14.37 2,186,592 -0.17(-1.18%)
Sep 03, 2014 14.69 14.74 14.50 14.54 2,371,463 -0.14(-0.96%)
Sep 02, 2014 14.73 14.82 14.65 14.68 2,816,103 -0.09(-0.60%)
Aug 29, 2014 14.79 14.77 14.77 14.77 3,110,961 +0.02(+0.14%)
Aug 28, 2014 14.58 14.83 14.42 14.75 4,600,393 +0.02(+0.14%)
Aug 27, 2014 14.87 14.97 14.68 14.73 2,418,855 -0.09(-0.60%)
Aug 26, 2014 14.85 14.86 14.72 14.82 2,089,418 +0.01(+0.04%)
Aug 25, 2014 14.90 15.07 14.72 14.81 4,493,783 +0.00(+0.00%)
Aug 22, 2014 14.64 14.86 14.62 14.81 3,984,555 +0.16(+1.07%)
Aug 21, 2014 14.66 14.82 14.64 14.65 2,863,917 -0.02(-0.11%)
Aug 20, 2014 14.61 14.73 14.61 14.67 1,585,626 +0.02(+0.11%)
Aug 19, 2014 14.65 14.71 14.64 14.65 1,740,219 -0.01(-0.04%)
Aug 18, 2014 14.74 14.85 14.60 14.66 2,727,503 -0.06(-0.39%)
Aug 15, 2014 14.64 14.75 14.58 14.72 1,359,942 +0.11(+0.75%)
Aug 14, 2014 14.62 14.70 14.57 14.61 766,794 +0.01(+0.07%)
Aug 13, 2014 14.57 14.57 14.54 14.60 1,464,879 +0.04(+0.25%)
Aug 12, 2014 14.60 14.70 14.55 14.56 2,005,413 -0.06(-0.43%)
Aug 11, 2014 14.57 14.74 14.57 14.62 1,688,909 +0.01(+0.07%)
Aug 08, 2014 14.71 14.71 14.55 14.61 2,937,683 -0.11(-0.74%)
Aug 07, 2014 14.69 14.82 14.66 14.72 3,493,123 +0.05(+0.32%)
Aug 06, 2014 14.58 14.70 14.54 14.67 3,196,379 +0.04(+0.28%)
Aug 05, 2014 14.60 14.82 14.49 14.63 4,138,686 +0.07(+0.47%)
Aug 04, 2014 14.54 14.60 14.41 14.57 2,899,215 +0.08(+0.54%)
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.