Skip to main content

Fidelity National Financial (NY: FNF )

48.89 -0.03 (-0.07%)
Streaming Delayed Price Updated: 11:26 AM EDT, Jun 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Apr 28, 2017 22.15 22.15 21.91 21.96 2,011,935 -0.22(-0.99%)
Apr 27, 2017 21.93 22.34 21.93 22.18 2,948,448 +0.25(+1.12%)
Apr 26, 2017 21.69 21.98 21.69 21.93 3,288,446 +0.21(+0.99%)
Apr 25, 2017 21.46 21.85 21.41 21.72 2,648,860 +0.25(+1.15%)
Apr 24, 2017 21.32 21.50 21.32 21.47 1,915,988 +0.18(+0.86%)
Apr 21, 2017 21.24 21.38 21.11 21.29 2,217,204 +0.10(+0.46%)
Apr 20, 2017 21.15 21.26 21.09 21.19 1,734,387 +0.10(+0.46%)
Apr 19, 2017 21.09 21.19 21.03 21.10 1,611,543 +0.03(+0.13%)
Apr 18, 2017 20.83 21.08 20.79 21.07 1,146,853 +0.17(+0.82%)
Apr 17, 2017 20.63 20.90 20.63 20.90 1,075,578 +0.32(+1.54%)
Apr 13, 2017 20.59 20.68 20.57 20.58 1,271,673 -0.08(-0.39%)
Apr 12, 2017 20.75 20.82 20.61 20.66 1,060,282 -0.04(-0.18%)
Apr 11, 2017 20.56 20.71 20.45 20.70 1,355,460 +0.10(+0.49%)
Apr 10, 2017 20.54 20.73 20.53 20.60 1,293,350 +0.10(+0.50%)
Apr 07, 2017 20.52 20.67 20.46 20.50 1,911,611 -0.06(-0.29%)
Apr 06, 2017 20.64 20.73 20.53 20.56 2,070,045 -0.08(-0.36%)
Apr 05, 2017 20.84 20.89 20.57 20.63 2,332,319 -0.18(-0.85%)
Apr 04, 2017 20.68 20.89 20.67 20.81 2,298,530 +0.10(+0.49%)
Apr 03, 2017 20.90 20.93 20.53 20.71 2,656,623 -0.18(-0.85%)
Mar 31, 2017 21.01 21.04 20.86 20.88 2,035,128 -0.11(-0.54%)
Mar 30, 2017 20.97 21.18 20.93 21.00 1,650,893 +0.04(+0.20%)
Mar 29, 2017 20.84 21.00 20.83 20.95 2,503,321 +0.09(+0.41%)
Mar 28, 2017 20.62 20.93 20.62 20.87 2,017,701 +0.18(+0.86%)
Mar 27, 2017 20.44 20.85 20.44 20.69 2,022,139 +0.02(+0.08%)
Mar 24, 2017 20.72 20.92 20.63 20.67 2,744,521 +0.04(+0.21%)
Mar 23, 2017 20.71 20.89 20.61 20.63 2,146,463 -0.11(-0.54%)
Mar 22, 2017 20.50 20.82 20.48 20.74 2,334,036 +0.22(+1.07%)
Mar 21, 2017 20.69 20.84 20.49 20.52 2,948,808 -0.08(-0.39%)
Mar 20, 2017 20.68 20.76 20.59 20.60 1,621,389 -0.09(-0.41%)
Mar 17, 2017 20.47 20.73 20.41 20.69 2,837,951 +0.20(+0.99%)
Mar 16, 2017 20.16 20.49 20.11 20.49 2,948,517 +0.38(+1.87%)
Mar 15, 2017 19.90 20.16 19.90 20.11 2,136,861 +0.33(+1.65%)
Mar 14, 2017 19.88 19.90 19.73 19.78 2,133,542 -0.15(-0.75%)
Mar 13, 2017 19.97 20.03 19.83 19.93 1,221,874 -0.10(-0.51%)
Mar 10, 2017 20.04 20.17 19.94 20.03 1,214,310 +0.09(+0.43%)
Mar 09, 2017 19.92 20.02 19.81 19.95 1,106,424 +0.01(+0.05%)
Mar 08, 2017 20.10 20.14 19.92 19.94 848,315 -0.17(-0.82%)
Mar 07, 2017 20.08 20.19 20.02 20.10 1,106,207 -0.01(-0.05%)
Mar 06, 2017 20.05 20.17 20.00 20.11 1,085,987 -0.07(-0.37%)
Mar 03, 2017 20.26 20.29 20.06 20.19 887,929 -0.07(-0.34%)
Mar 02, 2017 20.27 20.32 20.14 20.26 1,541,865 -0.06(-0.29%)
Mar 01, 2017 20.40 20.56 20.29 20.32 2,221,389 -0.10(-0.50%)
Feb 28, 2017 20.21 20.44 20.03 20.42 2,128,614 +0.12(+0.60%)
Feb 27, 2017 20.49 20.53 20.28 20.29 1,149,380 -0.21(-1.01%)
Feb 24, 2017 20.46 20.56 20.40 20.50 1,166,732 +0.03(+0.13%)
Feb 23, 2017 20.29 20.50 20.21 20.48 1,384,379 +0.18(+0.89%)
Feb 22, 2017 20.16 20.31 20.16 20.29 912,445 +0.07(+0.34%)
Feb 21, 2017 20.03 20.24 20.03 20.23 3,720,834 +0.18(+0.88%)
Feb 17, 2017 20.05 20.05 20.05 0 +0.07(+0.35%)
Feb 16, 2017 19.97 20.02 19.87 19.98 2,080,364 +0.05(+0.24%)
Feb 15, 2017 19.89 19.95 19.82 19.93 743,114 +0.03(+0.13%)
Feb 14, 2017 19.80 19.94 19.75 19.91 1,552,887 +0.02(+0.11%)
Feb 13, 2017 19.79 19.89 19.71 19.88 2,618,201 +0.14(+0.70%)
Feb 10, 2017 19.80 19.85 19.67 19.75 2,057,461 +0.01(+0.03%)
Feb 09, 2017 19.72 19.88 19.71 19.74 1,818,511 -0.04(-0.22%)
Feb 08, 2017 19.35 19.79 19.28 19.78 3,580,995 +0.37(+1.92%)
Feb 07, 2017 19.49 19.59 19.36 19.41 2,659,372 -0.04(-0.19%)
Feb 06, 2017 19.44 19.51 19.33 19.45 1,618,894 -0.03(-0.14%)
Feb 03, 2017 19.44 19.53 19.27 19.47 2,166,957 +0.35(+1.84%)
Feb 02, 2017 19.21 19.57 18.89 19.12 3,284,164 +0.16(+0.84%)
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.