Fidelity National Financial (NY: FNF )

60.99 +0.22 (+0.36%)
Official Closing Price Updated: 4:10 PM EDT, Sep 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Oct 31, 2019 36.54 36.77 36.24 36.58 2,398,624 +0.05(+0.13%)
Oct 30, 2019 36.06 36.75 35.52 36.53 3,553,221 +0.48(+1.33%)
Oct 29, 2019 35.82 36.22 35.78 36.06 2,918,403 +0.22(+0.60%)
Oct 28, 2019 36.42 36.45 35.83 35.84 1,481,151 -0.49(-1.36%)
Oct 25, 2019 36.65 36.77 36.24 36.33 1,021,752 -0.37(-1.00%)
Oct 24, 2019 36.71 37.20 36.69 36.70 1,671,252 +0.11(+0.31%)
Oct 23, 2019 36.12 36.65 36.10 36.59 1,436,851 +0.35(+0.97%)
Oct 22, 2019 36.42 36.43 36.09 36.24 2,140,271 -0.27(-0.74%)
Oct 21, 2019 36.36 36.56 36.17 36.51 1,143,390 +0.24(+0.66%)
Oct 18, 2019 35.89 36.39 35.86 36.27 1,371,734 +0.27(+0.75%)
Oct 17, 2019 35.70 36.04 35.68 36.00 949,417 +0.30(+0.85%)
Oct 16, 2019 35.69 35.72 35.29 35.70 1,079,926 -0.04(-0.11%)
Oct 15, 2019 35.79 35.89 35.62 35.74 968,172 -0.01(-0.02%)
Oct 14, 2019 36.02 36.10 35.70 35.74 736,179 -0.24(-0.67%)
Oct 11, 2019 35.55 36.18 35.54 35.98 1,411,832 +0.71(+2.01%)
Oct 10, 2019 35.43 35.61 35.27 35.27 1,182,922 -0.16(-0.45%)
Oct 09, 2019 35.15 35.63 35.15 35.43 2,102,882 +0.18(+0.52%)
Oct 08, 2019 35.89 35.89 35.24 35.25 2,112,448 -0.84(-2.32%)
Oct 07, 2019 35.71 36.23 35.62 36.09 1,488,334 +0.38(+1.07%)
Oct 04, 2019 35.37 35.73 35.22 35.70 1,433,636 +0.44(+1.24%)
Oct 03, 2019 34.84 35.40 34.75 35.27 2,176,606 +0.41(+1.19%)
Oct 02, 2019 35.01 35.15 34.64 34.85 1,471,332 -0.31(-0.89%)
Oct 01, 2019 35.53 35.64 35.16 35.16 1,334,796 -0.28(-0.79%)
Sep 30, 2019 35.42 35.70 35.37 35.44 1,425,653 -0.02(-0.05%)
Sep 27, 2019 35.75 35.82 35.20 35.46 1,334,768 -0.31(-0.87%)
Sep 26, 2019 35.48 35.80 35.39 35.77 1,450,734 +0.19(+0.54%)
Sep 25, 2019 35.51 35.80 35.23 35.58 1,776,498 +0.10(+0.29%)
Sep 24, 2019 34.92 35.53 34.92 35.47 1,957,799 +0.64(+1.83%)
Sep 23, 2019 34.56 35.16 34.56 34.83 2,350,884 +0.26(+0.76%)
Sep 20, 2019 34.87 34.91 34.52 34.57 2,338,727 -0.30(-0.85%)
Sep 19, 2019 34.79 35.16 34.75 34.87 1,371,272 +0.18(+0.53%)
Sep 18, 2019 34.65 34.75 34.29 34.68 1,182,546 +0.01(+0.02%)
Sep 17, 2019 34.48 34.78 34.27 34.67 2,279,614 +0.06(+0.18%)
Sep 16, 2019 34.40 34.62 34.32 34.61 1,119,236 +0.06(+0.16%)
Sep 13, 2019 34.95 35.13 34.42 34.56 1,419,225 -0.35(-1.01%)
Sep 12, 2019 35.18 35.39 34.84 34.91 1,774,154 -0.07(-0.20%)
Sep 11, 2019 35.00 35.26 34.78 34.98 1,914,157 -0.10(-0.29%)
Sep 10, 2019 35.51 35.52 34.45 35.08 2,392,784 -0.55(-1.56%)
Sep 09, 2019 35.61 35.67 35.14 35.64 1,564,022 +0.30(+0.85%)
Sep 06, 2019 35.62 35.99 35.03 35.34 2,318,582 -0.17(-0.47%)
Sep 05, 2019 35.76 35.87 35.41 35.50 782,661 +0.00(+0.00%)
Sep 04, 2019 35.28 35.61 35.17 35.50 754,546 +0.35(+0.99%)
Sep 03, 2019 34.67 35.34 34.67 35.15 964,506 +0.32(+0.93%)
Aug 30, 2019 35.03 35.03 34.64 34.83 1,356,732 -0.05(-0.14%)
Aug 29, 2019 35.04 35.08 34.68 34.88 1,274,433 +0.02(+0.05%)
Aug 28, 2019 34.60 34.87 34.40 34.86 1,141,257 +0.21(+0.59%)
Aug 27, 2019 34.89 35.03 34.65 34.65 1,336,452 -0.02(-0.05%)
Aug 26, 2019 34.60 34.83 34.44 34.67 1,079,561 +0.16(+0.46%)
Aug 23, 2019 34.95 35.23 34.46 34.51 1,647,407 -0.52(-1.49%)
Aug 22, 2019 35.21 35.35 34.86 35.03 921,553 -0.05(-0.14%)
Aug 21, 2019 34.99 35.26 34.83 35.08 1,074,763 +0.25(+0.71%)
Aug 20, 2019 35.08 35.22 34.78 34.84 890,793 -0.23(-0.66%)
Aug 19, 2019 35.38 35.50 35.00 35.07 1,105,009 +0.01(+0.02%)
Aug 16, 2019 34.60 35.11 34.52 35.06 1,095,832 +0.52(+1.51%)
Aug 15, 2019 34.31 34.73 34.23 34.54 1,405,815 +0.44(+1.30%)
Aug 14, 2019 34.22 34.57 34.01 34.09 1,209,732 -0.59(-1.69%)
Aug 13, 2019 34.54 34.88 34.42 34.68 1,504,955 +0.04(+0.11%)
Aug 12, 2019 34.83 35.00 34.49 34.64 1,055,411 -0.28(-0.79%)
Aug 09, 2019 35.01 35.37 34.88 34.92 1,383,352 -0.09(-0.25%)
Aug 08, 2019 34.83 35.11 34.82 35.00 1,790,973 +0.45(+1.31%)
Aug 07, 2019 33.92 34.77 33.65 34.55 1,589,748 +0.29(+0.83%)
Aug 06, 2019 33.73 34.32 33.73 34.27 1,343,758 +0.60(+1.79%)
Aug 05, 2019 33.73 33.95 33.31 33.66 1,853,701 -0.34(-1.00%)
Aug 02, 2019 34.11 34.19 33.82 34.00 1,199,158 -0.28(-0.81%)
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.