FNF Group of Fidelity National Financial, Inc. Common Stock (NY: FNF )

56.84 UNCHANGED
Streaming Delayed Price Updated: 5:00 PM EST, Dec 24, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Dec 24, 2024 56.33 56.87 55.97 56.84 351,257 +0.68(+1.21%)
Dec 23, 2024 55.88 56.33 55.55 56.16 963,590 +0.05(+0.09%)
Dec 20, 2024 55.00 56.55 54.66 56.11 3,136,245 +0.69(+1.25%)
Dec 19, 2024 55.67 56.79 55.10 55.42 800,759 -0.14(-0.25%)
Dec 18, 2024 58.33 58.48 55.53 55.56 1,417,800 -2.77(-4.75%)
Dec 17, 2024 59.04 59.19 58.15 58.33 1,103,619 -1.58(-2.64%)
Dec 16, 2024 60.29 60.59 59.84 59.91 1,106,730 -0.05(-0.08%)
Dec 13, 2024 60.01 60.40 59.68 59.96 768,258 -0.04(-0.07%)
Dec 12, 2024 60.32 60.59 59.96 60.00 638,595 -0.04(-0.07%)
Dec 11, 2024 60.57 60.93 59.26 60.04 1,280,455 -0.15(-0.25%)
Dec 10, 2024 60.80 61.46 59.75 60.19 1,121,215 -1.12(-1.83%)
Dec 09, 2024 62.00 62.16 61.19 61.31 683,368 -0.70(-1.13%)
Dec 06, 2024 62.55 62.83 61.91 62.01 805,623 -0.08(-0.13%)
Dec 05, 2024 62.31 62.68 61.93 62.09 1,172,095 -0.15(-0.24%)
Dec 04, 2024 62.62 62.88 61.75 62.24 1,068,408 -0.56(-0.89%)
Dec 03, 2024 63.10 63.61 62.56 62.80 998,304 -0.23(-0.36%)
Dec 02, 2024 63.41 63.62 62.31 63.03 850,295 -0.36(-0.57%)
Nov 29, 2024 63.55 63.81 63.06 63.39 570,214 -0.12(-0.19%)
Nov 27, 2024 63.64 64.69 63.47 63.51 555,779 +0.19(+0.30%)
Nov 26, 2024 63.78 63.78 62.52 63.32 1,104,448 -0.51(-0.80%)
Nov 25, 2024 62.56 64.83 62.18 63.83 2,544,861 +1.89(+3.05%)
Nov 22, 2024 60.72 61.99 60.72 61.94 1,054,454 +1.28(+2.11%)
Nov 21, 2024 60.08 61.04 59.90 60.66 1,260,733 +0.58(+0.97%)
Nov 20, 2024 60.84 60.93 59.70 60.08 624,217 -0.86(-1.41%)
Nov 19, 2024 60.60 61.29 60.37 60.94 632,684 -0.10(-0.16%)
Nov 18, 2024 60.56 61.06 60.27 61.04 709,559 +0.30(+0.49%)
Nov 15, 2024 60.90 61.48 60.44 60.74 709,178 -0.24(-0.39%)
Nov 14, 2024 60.78 61.35 60.56 60.98 706,381 +0.21(+0.35%)
Nov 13, 2024 61.36 61.83 60.75 60.77 1,411,670 -0.28(-0.46%)
Nov 12, 2024 60.00 61.22 59.85 61.05 1,220,254 +0.87(+1.45%)
Nov 11, 2024 60.78 61.50 60.14 60.18 725,705 -0.05(-0.08%)
Nov 08, 2024 59.73 61.04 59.48 60.23 1,344,695 +1.11(+1.88%)
Nov 07, 2024 59.33 59.74 58.30 59.12 2,399,554 -1.77(-2.91%)
Nov 06, 2024 61.97 61.97 58.78 60.89 1,619,371 +1.40(+2.35%)
Nov 05, 2024 58.66 59.54 58.42 59.49 1,024,651 +0.53(+0.90%)
Nov 04, 2024 58.93 59.59 58.84 58.96 1,043,617 +0.16(+0.27%)
Nov 01, 2024 60.12 60.50 58.67 58.80 860,425 -1.37(-2.28%)
Oct 31, 2024 60.76 61.13 60.17 60.17 633,238 -0.79(-1.30%)
Oct 30, 2024 59.89 61.36 59.70 60.96 824,218 +0.91(+1.52%)
Oct 29, 2024 60.01 60.27 59.65 60.05 1,067,129 -0.56(-0.92%)
Oct 28, 2024 60.29 60.89 60.23 60.61 664,097 +0.65(+1.08%)
Oct 25, 2024 60.60 61.09 59.79 59.96 906,616 -0.65(-1.07%)
Oct 24, 2024 60.50 60.62 60.00 60.61 1,002,640 +0.64(+1.07%)
Oct 23, 2024 60.48 60.79 59.44 59.97 1,336,715 -0.82(-1.35%)
Oct 22, 2024 60.62 60.83 60.19 60.79 755,736 +0.05(+0.08%)
Oct 21, 2024 61.94 62.02 60.32 60.74 1,460,219 -1.42(-2.28%)
Oct 18, 2024 62.83 62.96 62.03 62.16 615,855 -0.50(-0.80%)
Oct 17, 2024 62.80 62.97 62.25 62.66 1,008,075 -0.10(-0.16%)
Oct 16, 2024 62.03 62.86 61.99 62.76 1,197,327 +0.98(+1.59%)
Oct 15, 2024 61.34 62.65 61.30 61.78 695,411 +0.76(+1.25%)
Oct 14, 2024 60.58 61.07 60.30 61.02 851,396 +0.53(+0.88%)
Oct 11, 2024 59.29 60.66 59.29 60.49 1,160,118 +1.58(+2.68%)
Oct 10, 2024 59.97 60.10 58.43 58.91 1,227,385 -1.06(-1.77%)
Oct 09, 2024 59.99 60.45 59.59 59.97 1,040,185 -0.20(-0.33%)
Oct 08, 2024 60.29 60.61 59.39 60.17 813,783 +0.18(+0.30%)
Oct 07, 2024 60.60 60.71 59.35 59.99 991,008 -0.22(-0.37%)
Oct 04, 2024 61.00 61.12 60.14 60.21 788,539 -0.52(-0.86%)
Oct 03, 2024 60.96 61.02 60.36 60.73 691,797 -0.35(-0.57%)
Oct 02, 2024 60.77 61.52 60.52 61.08 867,523 -0.12(-0.20%)
Stock Quote API & Stock News API supplied by www.cloudquote.io
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.