Fidelity National Financial (NY: FNF )

60.99 UNCHANGED
Streaming Delayed Price Updated: 7:00 PM EDT, Sep 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jun 30, 2021 37.21 37.29 36.73 36.84 1,537,683 -0.44(-1.18%)
Jun 29, 2021 37.31 37.50 37.22 37.28 1,749,334 +0.11(+0.30%)
Jun 28, 2021 37.93 37.93 37.13 37.17 1,519,100 -0.75(-1.99%)
Jun 25, 2021 37.43 38.00 37.32 37.92 1,784,422 +0.64(+1.70%)
Jun 24, 2021 37.02 37.38 36.76 37.29 1,786,751 +0.52(+1.41%)
Jun 23, 2021 37.31 37.36 36.72 36.77 2,090,081 -0.57(-1.52%)
Jun 22, 2021 37.72 37.80 37.24 37.34 1,770,281 -0.51(-1.34%)
Jun 21, 2021 37.10 37.96 36.91 37.85 2,372,828 +0.98(+2.67%)
Jun 18, 2021 37.67 37.77 36.85 36.86 3,749,656 -1.39(-3.63%)
Jun 17, 2021 39.08 39.27 37.87 38.25 2,257,082 -0.81(-2.06%)
Jun 16, 2021 39.70 39.71 39.01 39.06 1,474,767 -0.60(-1.52%)
Jun 15, 2021 39.63 39.79 39.01 39.66 2,107,757 +0.17(+0.44%)
Jun 14, 2021 39.45 39.85 39.31 39.48 1,426,541 -0.22(-0.55%)
Jun 11, 2021 39.57 39.96 39.46 39.70 1,451,697 +0.12(+0.30%)
Jun 10, 2021 40.03 40.08 39.56 39.59 1,108,008 -0.25(-0.63%)
Jun 09, 2021 40.12 40.36 39.81 39.84 1,440,160 -0.36(-0.90%)
Jun 08, 2021 39.39 40.29 39.32 40.20 1,455,306 +0.67(+1.70%)
Jun 07, 2021 39.62 39.70 39.43 39.53 842,278 -0.09(-0.23%)
Jun 04, 2021 39.59 39.82 39.32 39.62 1,046,224 +0.16(+0.40%)
Jun 03, 2021 39.26 39.79 38.99 39.46 1,328,470 +0.03(+0.06%)
Jun 02, 2021 40.08 40.12 39.38 39.43 1,295,709 -0.51(-1.28%)
Jun 01, 2021 39.91 40.23 39.77 39.95 2,017,854 +0.41(+1.04%)
May 28, 2021 39.22 39.62 38.78 39.54 1,382,698 +0.31(+0.79%)
May 27, 2021 39.36 39.53 39.00 39.22 2,620,061 +0.12(+0.30%)
May 26, 2021 38.78 39.26 38.76 39.11 1,501,320 +0.28(+0.71%)
May 25, 2021 39.59 39.75 38.78 38.83 1,778,785 -0.76(-1.91%)
May 24, 2021 39.51 39.68 39.45 39.59 1,189,893 +0.28(+0.71%)
May 21, 2021 40.01 40.34 39.26 39.31 1,782,234 -0.44(-1.10%)
May 20, 2021 38.83 39.91 38.83 39.75 2,302,059 +0.82(+2.12%)
May 19, 2021 38.21 38.93 37.99 38.92 1,779,309 +0.25(+0.65%)
May 18, 2021 39.21 39.35 38.64 38.67 2,105,126 -0.66(-1.69%)
May 17, 2021 39.35 39.53 39.00 39.33 1,354,333 -0.23(-0.57%)
May 14, 2021 38.87 39.68 38.54 39.56 1,325,297 +0.97(+2.51%)
May 13, 2021 37.89 38.79 37.89 38.59 1,806,339 +0.70(+1.84%)
May 12, 2021 38.65 38.78 37.85 37.89 1,449,677 -0.87(-2.24%)
May 11, 2021 38.49 38.91 38.20 38.76 1,235,354 -0.26(-0.67%)
May 10, 2021 39.06 39.70 38.92 39.02 1,443,986 +0.16(+0.41%)
May 07, 2021 38.16 39.21 37.50 38.86 1,504,657 -0.03(-0.07%)
May 06, 2021 38.68 39.01 38.12 38.89 1,293,488 +0.35(+0.92%)
May 05, 2021 38.70 38.76 38.04 38.53 1,387,000 -0.14(-0.37%)
May 04, 2021 38.54 38.80 38.42 38.68 886,595 -0.18(-0.45%)
May 03, 2021 38.88 39.17 38.62 38.85 1,204,927 +0.47(+1.23%)
Apr 30, 2021 38.52 38.63 38.13 38.38 1,293,748 -0.24(-0.63%)
Apr 29, 2021 38.89 39.27 38.57 38.63 1,578,449 -0.01(-0.02%)
Apr 28, 2021 38.37 38.64 38.19 38.63 1,100,718 +0.21(+0.55%)
Apr 27, 2021 38.25 38.43 37.93 38.42 1,167,623 +0.28(+0.73%)
Apr 26, 2021 38.02 38.65 38.02 38.15 1,275,820 +0.20(+0.53%)
Apr 23, 2021 37.66 38.24 37.55 37.95 1,533,362 +0.32(+0.85%)
Apr 22, 2021 37.43 37.84 37.28 37.63 1,048,422 +0.21(+0.56%)
Apr 21, 2021 37.20 37.49 36.97 37.41 1,261,749 +0.42(+1.14%)
Apr 20, 2021 37.61 37.74 36.84 36.99 1,371,616 -0.63(-1.68%)
Apr 19, 2021 37.51 37.71 37.38 37.63 1,629,450 +0.08(+0.20%)
Apr 16, 2021 37.84 37.89 37.37 37.55 1,105,956 -0.04(-0.11%)
Apr 15, 2021 37.64 37.64 37.09 37.59 1,673,545 +0.27(+0.72%)
Apr 14, 2021 36.91 37.42 36.79 37.32 1,969,701 +0.34(+0.93%)
Apr 13, 2021 37.20 37.31 36.73 36.98 2,129,037 -0.17(-0.45%)
Apr 12, 2021 36.88 37.27 36.69 37.15 2,004,049 +0.41(+1.12%)
Apr 09, 2021 36.77 36.77 36.41 36.73 2,497,761 +0.31(+0.85%)
Apr 08, 2021 36.24 36.83 36.06 36.42 2,144,688 +0.15(+0.42%)
Apr 07, 2021 35.96 36.31 35.35 36.27 4,561,545 +0.40(+1.10%)
Apr 06, 2021 35.13 35.88 35.11 35.88 6,638,075 +0.77(+2.18%)
Apr 05, 2021 35.03 35.37 34.87 35.11 1,947,430 +0.38(+1.09%)
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.