Fidelity National Financial (NY: FNF )

49.64 USD +0.03 (+0.06%)
Official Closing Price Updated: 7:00 PM EDT, Oct 22, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Oct 22, 2021 49.72 49.96 49.26 49.64 763,924 +0.03(+0.06%)
Oct 21, 2021 49.92 50.60 49.41 49.61 1,426,057 -0.25(-0.50%)
Oct 20, 2021 49.40 49.88 49.28 49.86 786,888 +0.52(+1.05%)
Oct 19, 2021 49.65 49.71 49.20 49.34 821,070 +0.07(+0.14%)
Oct 18, 2021 48.91 49.49 48.71 49.27 1,053,229 +0.15(+0.31%)
Oct 15, 2021 49.23 49.41 48.94 49.12 1,193,786 +0.16(+0.33%)
Oct 14, 2021 48.01 49.03 47.97 48.96 1,440,807 +1.20(+2.51%)
Oct 13, 2021 47.08 47.78 46.57 47.76 1,293,165 +0.59(+1.25%)
Oct 12, 2021 47.18 47.71 46.94 47.17 1,172,897 +0.42(+0.90%)
Oct 11, 2021 47.02 47.61 46.73 46.75 1,119,100 -0.04(-0.09%)
Oct 08, 2021 47.25 47.38 46.65 46.79 767,359 -0.20(-0.43%)
Oct 07, 2021 46.36 47.31 46.36 46.99 1,804,537 +0.94(+2.04%)
Oct 06, 2021 45.78 46.09 45.48 46.05 1,108,572 +0.10(+0.22%)
Oct 05, 2021 45.78 46.10 45.44 45.95 1,475,214 +0.16(+0.35%)
Oct 04, 2021 45.76 46.42 45.59 45.79 1,014,107 +0.12(+0.26%)
Oct 01, 2021 45.26 46.12 44.51 45.67 1,358,928 +0.33(+0.73%)
Sep 30, 2021 46.41 46.65 45.35 45.34 1,137,508 -0.56(-1.22%)
Sep 29, 2021 46.07 46.32 45.70 45.90 1,259,511 +0.06(+0.13%)
Sep 28, 2021 46.10 46.52 45.77 45.84 1,065,129 -0.51(-1.10%)
Sep 27, 2021 46.03 46.87 46.03 46.35 1,401,858 +0.33(+0.72%)
Sep 24, 2021 46.12 46.52 45.95 46.02 1,089,530 +0.03(+0.07%)
Sep 23, 2021 45.70 46.65 45.70 45.99 1,678,157 +0.56(+1.23%)
Sep 22, 2021 45.35 45.85 45.15 45.43 1,659,953 +0.67(+1.50%)
Sep 21, 2021 45.10 45.38 44.53 44.76 1,667,145 -0.03(-0.07%)
Sep 20, 2021 45.33 45.69 44.21 44.79 2,050,531 -1.29(-2.80%)
Sep 17, 2021 46.16 46.55 45.80 46.08 4,095,740 -0.18(-0.39%)
Sep 16, 2021 46.55 46.92 46.25 46.26 1,486,133 -0.30(-0.64%)
Sep 15, 2021 45.91 46.66 45.25 46.56 2,153,357 +0.19(+0.41%)
Sep 14, 2021 47.20 47.20 46.22 46.37 1,727,713 -0.50(-1.07%)
Sep 13, 2021 46.77 46.99 46.47 46.87 829,530 +0.40(+0.86%)
Sep 10, 2021 47.10 47.22 46.45 46.47 807,788 -0.43(-0.92%)
Sep 09, 2021 47.40 47.55 46.87 46.90 878,295 -0.53(-1.12%)
Sep 08, 2021 47.06 47.63 46.93 47.43 1,205,311 +0.36(+0.76%)
Sep 07, 2021 47.95 48.09 46.89 47.07 2,824,863 -1.01(-2.10%)
Sep 03, 2021 48.35 48.35 47.89 48.08 941,902 -0.35(-0.72%)
Sep 02, 2021 48.82 48.82 48.09 48.43 985,825 -0.14(-0.29%)
Sep 01, 2021 48.87 49.08 48.47 48.57 1,893,280 -0.26(-0.53%)
Aug 31, 2021 48.96 49.55 48.67 48.83 1,820,774 -0.14(-0.29%)
Aug 30, 2021 49.05 49.25 48.91 48.97 887,101 -0.08(-0.16%)
Aug 27, 2021 48.80 49.16 48.65 49.05 1,031,716 +0.47(+0.97%)
Aug 26, 2021 49.00 49.00 48.38 48.58 906,929 -0.42(-0.86%)
Aug 25, 2021 48.81 49.24 48.73 49.00 1,231,790 +0.30(+0.62%)
Aug 24, 2021 48.96 49.05 48.66 48.70 1,476,324 -0.10(-0.20%)
Aug 23, 2021 48.54 49.16 48.54 48.80 898,880 +0.27(+0.56%)
Aug 20, 2021 48.44 48.80 48.20 48.53 1,891,413 +0.19(+0.39%)
Aug 19, 2021 48.36 49.01 48.08 48.34 1,343,511 -0.40(-0.82%)
Aug 18, 2021 48.54 49.27 48.35 48.74 924,930 +0.15(+0.31%)
Aug 17, 2021 48.50 48.75 48.29 48.59 1,042,761 -0.25(-0.51%)
Aug 16, 2021 48.91 49.33 48.50 48.84 892,717 -0.22(-0.45%)
Aug 13, 2021 49.00 49.16 48.68 49.06 871,817 +0.22(+0.45%)
Aug 12, 2021 48.90 48.99 48.40 48.84 1,036,702 -0.01(-0.02%)
Aug 11, 2021 48.31 48.92 47.89 48.85 1,413,718 +0.74(+1.54%)
Aug 10, 2021 47.21 48.46 47.21 48.11 1,808,725 +0.84(+1.78%)
Aug 09, 2021 46.91 47.31 46.39 47.27 1,122,176 +0.47(+1.00%)
Aug 06, 2021 46.89 47.03 46.24 46.80 1,480,732 +0.44(+0.95%)
Aug 05, 2021 45.46 46.37 45.29 46.36 2,007,342 +1.30(+2.89%)
Aug 04, 2021 44.60 45.47 44.30 45.06 1,796,552 +1.32(+3.02%)
Aug 03, 2021 44.25 44.46 43.25 43.74 1,156,987 -0.38(-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.