Skip to main content

Fidelity National Financial (NY: FNF )

49.15 +0.23 (+0.47%)
Official Closing Price Updated: 7:00 PM EDT, Jun 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Nov 30, 2018 25.49 25.84 25.39 25.83 2,900,487 +0.32(+1.27%)
Nov 29, 2018 25.75 25.99 25.48 25.51 1,528,925 -0.28(-1.10%)
Nov 28, 2018 24.88 25.82 24.81 25.79 2,140,743 +0.95(+3.84%)
Nov 27, 2018 25.47 25.65 24.81 24.84 1,396,064 -0.70(-2.74%)
Nov 26, 2018 25.05 25.59 25.05 25.54 1,530,603 +0.69(+2.78%)
Nov 23, 2018 24.96 25.29 24.85 24.85 559,441 -0.25(-1.01%)
Nov 21, 2018 25.10 25.10 25.10 0 +0.27(+1.08%)
Nov 20, 2018 24.53 24.97 24.53 24.83 959,630 -0.02(-0.06%)
Nov 19, 2018 25.13 25.22 24.55 24.85 1,150,959 -0.22(-0.89%)
Nov 16, 2018 24.89 25.25 24.86 25.07 1,266,386 +0.07(+0.28%)
Nov 15, 2018 24.63 25.16 24.44 25.00 1,609,712 +0.17(+0.68%)
Nov 14, 2018 25.19 25.34 24.73 24.83 1,856,502 -0.25(-1.01%)
Nov 13, 2018 25.29 25.56 25.03 25.09 1,871,638 -0.24(-0.94%)
Nov 12, 2018 25.82 25.90 25.29 25.32 1,263,282 -0.55(-2.14%)
Nov 09, 2018 25.85 25.98 25.51 25.88 1,649,579 -0.03(-0.12%)
Nov 08, 2018 25.89 26.09 25.76 25.91 1,770,465 -0.04(-0.15%)
Nov 07, 2018 25.75 25.97 25.47 25.95 1,622,685 +0.35(+1.38%)
Nov 06, 2018 25.29 25.75 25.15 25.59 1,821,036 +0.25(+1.00%)
Nov 05, 2018 25.31 25.55 24.99 25.34 2,081,445 +0.05(+0.18%)
Nov 02, 2018 26.12 26.24 25.06 25.29 2,035,504 -0.64(-2.46%)
Nov 01, 2018 25.69 26.19 25.52 25.93 1,273,129 +0.22(+0.84%)
Oct 31, 2018 25.61 25.86 25.56 25.72 2,198,346 +0.44(+1.73%)
Oct 30, 2018 24.78 25.31 24.64 25.28 1,391,986 +0.48(+1.92%)
Oct 29, 2018 24.87 25.30 24.54 24.80 2,808,780 -0.05(-0.19%)
Oct 26, 2018 24.33 24.99 23.94 24.85 2,223,199 +0.15(+0.62%)
Oct 25, 2018 25.69 26.07 24.62 24.69 2,421,692 -0.63(-2.49%)
Oct 24, 2018 26.17 26.30 25.32 25.32 2,404,230 -0.95(-3.60%)
Oct 23, 2018 26.18 26.44 25.67 26.27 4,365,417 -0.21(-0.78%)
Oct 22, 2018 26.92 26.93 26.39 26.48 1,984,042 -0.35(-1.29%)
Oct 19, 2018 26.98 27.05 26.68 26.82 1,898,408 -0.07(-0.26%)
Oct 18, 2018 27.23 27.45 26.82 26.89 1,358,463 -0.51(-1.85%)
Oct 17, 2018 27.38 27.75 27.33 27.40 1,079,950 +0.06(+0.22%)
Oct 16, 2018 26.98 27.35 26.82 27.34 2,268,423 +0.43(+1.60%)
Oct 15, 2018 26.91 27.42 26.88 26.91 1,985,792 -0.04(-0.14%)
Oct 12, 2018 27.15 27.25 26.59 26.95 2,188,600 +0.03(+0.11%)
Oct 11, 2018 29.04 29.17 26.89 26.92 3,810,898 -2.29(-7.84%)
Oct 10, 2018 29.81 29.91 29.21 29.21 1,662,028 -0.70(-2.34%)
Oct 09, 2018 29.49 29.98 29.46 29.91 1,442,483 +0.32(+1.07%)
Oct 08, 2018 29.72 29.78 29.45 29.59 931,993 -0.19(-0.65%)
Oct 05, 2018 29.80 30.08 29.73 29.78 1,492,842 -0.06(-0.21%)
Oct 04, 2018 30.11 30.15 29.67 29.84 913,777 -0.33(-1.10%)
Oct 03, 2018 30.16 30.31 30.01 30.18 2,298,854 +0.14(+0.46%)
Oct 02, 2018 29.71 30.05 29.63 30.04 1,210,560 +0.32(+1.09%)
Oct 01, 2018 30.34 30.43 29.68 29.71 1,306,457 -0.54(-1.78%)
Sep 28, 2018 30.03 30.49 29.99 30.25 1,960,062 +0.19(+0.64%)
Sep 27, 2018 30.18 30.43 30.03 30.06 1,198,104 -0.11(-0.36%)
Sep 26, 2018 30.38 30.41 30.01 30.17 1,116,426 -0.11(-0.36%)
Sep 25, 2018 30.38 30.65 30.23 30.28 829,609 -0.10(-0.33%)
Sep 24, 2018 30.41 30.57 30.11 30.38 1,021,199 -0.10(-0.33%)
Sep 21, 2018 30.28 30.50 30.13 30.48 3,146,714 +0.25(+0.81%)
Sep 20, 2018 30.48 30.55 30.04 30.23 1,409,370 -0.16(-0.53%)
Sep 19, 2018 30.78 30.91 30.31 30.39 1,656,980 -0.39(-1.27%)
Sep 18, 2018 30.92 31.29 30.65 30.78 1,147,714 -0.12(-0.37%)
Sep 17, 2018 31.17 31.28 30.76 30.90 646,282 -0.22(-0.69%)
Sep 14, 2018 30.94 31.23 30.71 31.11 740,242 +0.13(+0.42%)
Sep 13, 2018 30.58 31.01 30.48 30.98 1,004,733 +0.53(+1.74%)
Sep 12, 2018 30.76 30.84 30.44 30.45 1,015,027 -0.39(-1.26%)
Sep 11, 2018 30.40 30.84 30.34 30.84 1,222,423 +0.27(+0.90%)
Sep 10, 2018 30.61 30.82 30.49 30.57 661,606 +0.02(+0.07%)
Sep 07, 2018 30.67 30.77 30.47 30.54 682,941 -0.18(-0.60%)
Sep 06, 2018 30.86 31.04 30.70 30.73 898,328 -0.07(-0.22%)
Sep 05, 2018 30.89 31.12 30.72 30.80 905,203 -0.09(-0.30%)
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.