Fidelity National Financial (NY: FNF )

60.86 -0.13 (-0.21%)
Official Closing Price Updated: 7:00 PM EDT, Sep 19, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jun 30, 2021 37.22 37.30 36.74 36.84 1,537,465 -0.44(-1.18%)
Jun 29, 2021 37.32 37.50 37.22 37.28 1,749,085 +0.11(+0.30%)
Jun 28, 2021 37.94 37.94 37.13 37.17 1,518,885 -0.75(-1.99%)
Jun 25, 2021 37.44 38.01 37.33 37.93 1,784,169 +0.64(+1.70%)
Jun 24, 2021 37.03 37.39 36.77 37.29 1,786,497 +0.52(+1.41%)
Jun 23, 2021 37.32 37.37 36.72 36.77 2,089,784 -0.57(-1.52%)
Jun 22, 2021 37.72 37.81 37.24 37.34 1,770,030 -0.51(-1.34%)
Jun 21, 2021 37.10 37.97 36.92 37.85 2,372,491 +0.98(+2.67%)
Jun 18, 2021 37.67 37.77 36.86 36.87 3,749,124 -1.39(-3.63%)
Jun 17, 2021 39.09 39.27 37.88 38.26 2,256,761 -0.81(-2.06%)
Jun 16, 2021 39.71 39.72 39.01 39.06 1,474,558 -0.60(-1.52%)
Jun 15, 2021 39.63 39.79 39.01 39.67 2,107,457 +0.17(+0.44%)
Jun 14, 2021 39.46 39.86 39.31 39.49 1,426,339 -0.22(-0.55%)
Jun 11, 2021 39.57 39.96 39.47 39.71 1,451,491 +0.12(+0.30%)
Jun 10, 2021 40.04 40.09 39.56 39.59 1,107,851 -0.25(-0.63%)
Jun 09, 2021 40.13 40.37 39.82 39.84 1,439,955 -0.36(-0.90%)
Jun 08, 2021 39.40 40.30 39.33 40.21 1,455,099 +0.67(+1.70%)
Jun 07, 2021 39.62 39.70 39.43 39.53 842,158 -0.09(-0.23%)
Jun 04, 2021 39.60 39.83 39.33 39.62 1,046,076 +0.16(+0.41%)
Jun 03, 2021 39.26 39.79 38.99 39.47 1,328,281 +0.03(+0.06%)
Jun 02, 2021 40.09 40.13 39.39 39.44 1,295,525 -0.51(-1.28%)
Jun 01, 2021 39.91 40.24 39.78 39.95 2,017,568 +0.41(+1.04%)
May 28, 2021 39.22 39.62 38.78 39.54 1,382,501 +0.31(+0.79%)
May 27, 2021 39.36 39.54 39.00 39.23 2,619,689 +0.12(+0.30%)
May 26, 2021 38.78 39.26 38.77 39.11 1,501,107 +0.28(+0.72%)
May 25, 2021 39.60 39.76 38.78 38.83 1,778,532 -0.76(-1.91%)
May 24, 2021 39.52 39.68 39.46 39.59 1,189,724 +0.28(+0.71%)
May 21, 2021 40.02 40.35 39.26 39.31 1,781,981 -0.44(-1.10%)
May 20, 2021 38.83 39.91 38.83 39.75 2,301,732 +0.82(+2.12%)
May 19, 2021 38.21 38.94 38.00 38.93 1,779,056 +0.25(+0.65%)
May 18, 2021 39.21 39.36 38.65 38.67 2,104,827 -0.66(-1.69%)
May 17, 2021 39.36 39.53 39.00 39.34 1,354,140 -0.23(-0.57%)
May 14, 2021 38.88 39.69 38.55 39.57 1,325,109 +0.97(+2.51%)
May 13, 2021 37.90 38.79 37.90 38.60 1,806,083 +0.70(+1.84%)
May 12, 2021 38.66 38.78 37.86 37.90 1,449,471 -0.87(-2.24%)
May 11, 2021 38.50 38.92 38.20 38.77 1,235,179 -0.26(-0.67%)
May 10, 2021 39.07 39.71 38.93 39.03 1,443,781 +0.16(+0.41%)
May 07, 2021 38.17 39.21 37.50 38.87 1,504,444 -0.03(-0.07%)
May 06, 2021 38.68 39.01 38.13 38.89 1,293,304 +0.35(+0.92%)
May 05, 2021 38.71 38.77 38.05 38.54 1,386,803 -0.14(-0.37%)
May 04, 2021 38.55 38.81 38.42 38.68 886,469 -0.18(-0.45%)
May 03, 2021 38.88 39.18 38.62 38.86 1,204,756 +0.47(+1.23%)
Apr 30, 2021 38.52 38.64 38.14 38.39 1,293,565 -0.24(-0.63%)
Apr 29, 2021 38.89 39.27 38.57 38.63 1,578,225 -0.01(-0.02%)
Apr 28, 2021 38.37 38.65 38.19 38.64 1,100,561 +0.21(+0.55%)
Apr 27, 2021 38.25 38.44 37.94 38.43 1,167,457 +0.28(+0.73%)
Apr 26, 2021 38.03 38.66 38.03 38.15 1,275,639 +0.20(+0.53%)
Apr 23, 2021 37.66 38.24 37.55 37.95 1,533,144 +0.32(+0.85%)
Apr 22, 2021 37.44 37.84 37.29 37.63 1,048,273 +0.21(+0.56%)
Apr 21, 2021 37.20 37.50 36.97 37.42 1,261,569 +0.42(+1.14%)
Apr 20, 2021 37.61 37.75 36.85 37.00 1,371,421 -0.63(-1.68%)
Apr 19, 2021 37.51 37.71 37.39 37.63 1,629,219 +0.08(+0.20%)
Apr 16, 2021 37.85 37.89 37.38 37.55 1,105,799 -0.04(-0.11%)
Apr 15, 2021 37.65 37.65 37.09 37.60 1,673,307 +0.27(+0.72%)
Apr 14, 2021 36.92 37.43 36.80 37.33 1,969,421 +0.34(+0.93%)
Apr 13, 2021 37.21 37.31 36.74 36.98 2,128,735 -0.17(-0.45%)
Apr 12, 2021 36.89 37.28 36.70 37.15 2,003,764 +0.41(+1.12%)
Apr 09, 2021 36.77 36.77 36.41 36.74 2,497,406 +0.31(+0.85%)
Apr 08, 2021 36.24 36.84 36.07 36.43 2,144,383 +0.15(+0.42%)
Apr 07, 2021 35.96 36.32 35.35 36.28 4,560,897 +0.40(+1.10%)
Apr 06, 2021 35.14 35.89 35.11 35.88 6,637,133 +0.77(+2.18%)
Apr 05, 2021 35.04 35.38 34.88 35.11 1,947,153 +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.