Fidelity National Financial (NY: FNF )

60.99 +0.22 (+0.36%)
Official Closing Price Updated: 7:00 PM EDT, Sep 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Oct 30, 2020 25.79 26.10 25.25 25.88 1,849,573 -0.03(-0.13%)
Oct 29, 2020 25.23 26.33 25.08 25.91 1,867,576 +0.86(+3.43%)
Oct 28, 2020 25.02 25.22 24.66 25.05 2,241,829 -0.38(-1.50%)
Oct 27, 2020 26.38 26.40 25.42 25.43 2,716,697 -1.03(-3.91%)
Oct 26, 2020 26.94 27.12 26.27 26.47 2,015,846 -0.78(-2.85%)
Oct 23, 2020 26.14 27.47 26.11 27.24 2,239,390 +1.30(+5.00%)
Oct 22, 2020 26.90 27.19 25.82 25.94 3,174,895 -0.75(-2.82%)
Oct 21, 2020 26.69 26.84 26.37 26.70 1,612,372 -0.16(-0.59%)
Oct 20, 2020 26.75 27.14 26.56 26.85 1,815,452 +0.26(+0.96%)
Oct 19, 2020 27.81 28.05 26.57 26.60 1,245,199 -1.08(-3.89%)
Oct 16, 2020 27.44 27.81 27.03 27.67 1,115,040 +0.22(+0.81%)
Oct 15, 2020 27.00 27.58 26.81 27.45 784,241 +0.16(+0.58%)
Oct 14, 2020 27.56 27.84 27.20 27.29 936,268 -0.38(-1.37%)
Oct 13, 2020 27.96 28.03 27.49 27.67 1,567,656 -0.43(-1.53%)
Oct 12, 2020 27.72 28.19 27.63 28.10 908,496 +0.41(+1.49%)
Oct 09, 2020 28.10 28.16 27.69 27.69 2,192,839 -0.03(-0.12%)
Oct 08, 2020 27.90 27.94 27.53 27.72 1,107,119 +0.12(+0.42%)
Oct 07, 2020 27.87 28.24 27.50 27.61 1,408,863 -0.05(-0.18%)
Oct 06, 2020 27.97 28.19 27.62 27.66 1,806,374 -0.09(-0.33%)
Oct 05, 2020 27.70 28.23 27.61 27.75 1,379,836 +0.41(+1.51%)
Oct 02, 2020 25.90 27.46 25.78 27.33 2,022,476 +0.96(+3.64%)
Oct 01, 2020 25.93 26.64 25.92 26.37 1,978,866 +0.48(+1.85%)
Sep 30, 2020 25.70 26.27 25.70 25.90 2,264,321 +0.26(+1.03%)
Sep 29, 2020 25.95 26.14 25.50 25.63 1,534,743 -0.50(-1.90%)
Sep 28, 2020 26.26 26.53 26.07 26.13 2,345,804 +0.42(+1.64%)
Sep 25, 2020 25.41 25.85 25.38 25.70 1,657,688 +0.05(+0.19%)
Sep 24, 2020 25.98 26.27 25.43 25.66 2,349,058 -0.33(-1.27%)
Sep 23, 2020 26.92 27.13 25.98 25.99 2,544,787 -0.99(-3.68%)
Sep 22, 2020 26.63 27.10 26.62 26.98 2,596,434 +0.43(+1.62%)
Sep 21, 2020 27.19 27.37 26.19 26.55 3,938,054 -1.17(-4.21%)
Sep 18, 2020 27.77 28.09 27.47 27.71 4,679,856 -0.11(-0.39%)
Sep 17, 2020 27.30 27.95 27.17 27.82 2,025,102 +0.17(+0.60%)
Sep 16, 2020 27.16 28.06 27.01 27.66 2,881,458 +0.69(+2.55%)
Sep 15, 2020 27.72 27.73 26.79 26.97 2,421,938 -0.62(-2.26%)
Sep 14, 2020 27.65 28.02 27.48 27.59 2,782,508 +0.02(+0.06%)
Sep 11, 2020 27.18 27.61 27.18 27.58 2,095,784 +0.52(+1.94%)
Sep 10, 2020 27.49 28.12 27.04 27.05 2,172,640 -0.45(-1.64%)
Sep 09, 2020 27.07 27.74 26.98 27.50 3,209,432 +0.70(+2.60%)
Sep 08, 2020 26.98 27.19 26.71 26.81 1,949,088 -0.45(-1.65%)
Sep 04, 2020 27.40 27.59 26.64 27.26 2,521,533 +0.28(+1.03%)
Sep 03, 2020 27.48 28.14 26.86 26.98 1,887,147 -0.41(-1.50%)
Sep 02, 2020 26.99 27.50 26.73 27.39 1,281,873 +0.35(+1.30%)
Sep 01, 2020 26.85 27.22 26.62 27.04 1,592,675 +0.14(+0.52%)
Aug 31, 2020 27.00 27.25 26.86 26.90 2,803,424 -0.51(-1.85%)
Aug 28, 2020 27.49 27.49 27.14 27.40 1,151,155 +0.20(+0.75%)
Aug 27, 2020 26.94 27.65 26.83 27.20 2,938,019 +0.33(+1.22%)
Aug 26, 2020 27.12 27.12 26.77 26.87 1,363,357 -0.25(-0.91%)
Aug 25, 2020 27.58 27.64 26.70 27.12 1,557,754 -0.27(-0.99%)
Aug 24, 2020 26.79 27.47 26.52 27.39 1,438,564 +0.62(+2.33%)
Aug 21, 2020 26.63 26.83 26.54 26.77 1,340,594 +0.16(+0.62%)
Aug 20, 2020 26.15 26.63 26.03 26.60 2,871,281 +0.18(+0.68%)
Aug 19, 2020 26.84 26.91 26.33 26.42 1,664,982 -0.48(-1.80%)
Aug 18, 2020 27.40 27.56 26.81 26.90 1,745,642 -0.34(-1.23%)
Aug 17, 2020 27.12 27.33 26.83 27.24 1,604,743 +0.12(+0.45%)
Aug 14, 2020 27.36 27.52 27.09 27.12 1,655,145 -0.25(-0.90%)
Aug 13, 2020 27.54 27.76 27.26 27.36 2,366,041 -0.38(-1.36%)
Aug 12, 2020 28.84 28.85 27.64 27.74 2,011,277 -0.76(-2.67%)
Aug 11, 2020 29.45 29.98 28.46 28.50 2,073,118 -0.53(-1.83%)
Aug 10, 2020 28.93 29.27 28.63 29.03 1,926,608 +0.22(+0.77%)
Aug 07, 2020 28.13 28.83 28.02 28.81 1,855,691 +0.48(+1.68%)
Aug 06, 2020 27.78 28.41 27.49 28.34 2,636,610 +0.63(+2.28%)
Aug 05, 2020 27.45 28.21 27.30 27.71 3,627,234 +0.77(+2.86%)
Aug 04, 2020 26.84 27.31 26.70 26.94 2,014,798 +0.10(+0.37%)
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.