Skip to main content

Fidelity National Financial (NY: FNF )

49.15 +0.23 (+0.47%)
Streaming Delayed Price Updated: 9:45 AM EDT, Jun 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jul 31, 2019 33.91 34.25 33.78 33.83 1,427,185 -0.06(-0.19%)
Jul 30, 2019 33.75 34.25 33.74 33.90 1,661,983 +0.00(+0.00%)
Jul 29, 2019 34.22 34.39 33.79 33.90 1,186,126 -0.29(-0.85%)
Jul 26, 2019 33.78 34.20 33.76 34.19 1,382,895 +0.39(+1.17%)
Jul 25, 2019 33.68 33.93 33.56 33.79 2,147,487 +0.11(+0.33%)
Jul 24, 2019 33.71 33.77 33.41 33.68 1,348,905 +0.04(+0.12%)
Jul 23, 2019 33.39 33.72 33.16 33.64 1,078,433 +0.25(+0.76%)
Jul 22, 2019 33.71 33.71 33.25 33.39 1,458,422 -0.31(-0.91%)
Jul 19, 2019 33.86 33.93 33.48 33.70 4,400,523 +0.02(+0.07%)
Jul 18, 2019 33.79 33.99 33.48 33.67 2,777,724 -0.07(-0.21%)
Jul 17, 2019 32.11 33.93 32.11 33.75 3,014,040 +0.94(+2.86%)
Jul 16, 2019 32.57 32.90 32.43 32.81 2,015,755 +0.02(+0.07%)
Jul 15, 2019 32.88 32.95 32.55 32.78 1,342,981 -0.08(-0.24%)
Jul 12, 2019 32.31 33.02 32.31 32.86 1,638,155 +0.58(+1.78%)
Jul 11, 2019 32.72 32.74 32.10 32.29 1,627,510 -0.37(-1.14%)
Jul 10, 2019 32.59 32.95 32.43 32.66 1,664,945 +0.11(+0.34%)
Jul 09, 2019 32.68 32.74 32.20 32.55 1,733,948 -0.28(-0.84%)
Jul 08, 2019 32.42 32.85 32.38 32.82 1,671,224 +0.47(+1.46%)
Jul 05, 2019 32.28 32.35 31.80 32.35 956,023 -0.09(-0.27%)
Jul 03, 2019 32.21 32.65 32.21 32.44 524,083 +0.24(+0.76%)
Jul 02, 2019 32.10 32.40 31.86 32.19 1,235,651 +0.09(+0.27%)
Jul 01, 2019 31.95 32.16 31.88 32.10 1,065,177 +0.31(+0.97%)
Jun 28, 2019 31.52 31.87 31.31 31.80 2,106,345 +0.36(+1.15%)
Jun 27, 2019 30.98 31.50 30.96 31.43 961,978 +0.43(+1.40%)
Jun 26, 2019 31.97 32.13 30.94 31.00 1,882,542 -0.98(-3.06%)
Jun 25, 2019 31.95 32.09 31.79 31.98 870,841 +0.10(+0.32%)
Jun 24, 2019 32.21 32.26 31.86 31.88 863,604 -0.28(-0.88%)
Jun 21, 2019 32.28 32.43 31.95 32.16 2,160,844 -0.22(-0.68%)
Jun 20, 2019 31.88 32.53 31.88 32.38 1,344,850 +0.65(+2.04%)
Jun 19, 2019 31.56 31.73 31.34 31.73 1,267,742 +0.28(+0.88%)
Jun 18, 2019 31.55 31.77 31.24 31.46 1,179,000 -0.02(-0.05%)
Jun 17, 2019 31.50 31.62 31.41 31.47 924,292 +0.02(+0.08%)
Jun 14, 2019 31.20 31.49 31.16 31.45 1,012,678 +0.20(+0.63%)
Jun 13, 2019 30.98 31.28 30.87 31.25 994,755 +0.33(+1.07%)
Jun 12, 2019 30.97 31.07 30.83 30.92 1,243,216 -0.02(-0.05%)
Jun 11, 2019 31.28 31.28 30.74 30.94 1,023,824 -0.17(-0.55%)
Jun 10, 2019 31.19 31.28 30.99 31.11 802,977 -0.05(-0.18%)
Jun 07, 2019 31.31 31.51 30.96 31.16 1,520,174 -0.09(-0.30%)
Jun 06, 2019 31.51 31.57 31.20 31.26 622,691 -0.18(-0.57%)
Jun 05, 2019 31.31 31.61 31.23 31.44 1,051,014 +0.25(+0.80%)
Jun 04, 2019 31.05 31.21 30.81 31.19 1,191,226 +0.30(+0.96%)
Jun 03, 2019 30.29 30.92 30.17 30.89 1,837,230 +0.71(+2.36%)
May 31, 2019 29.89 30.33 29.89 30.18 1,716,136 +0.17(+0.57%)
May 30, 2019 30.24 30.43 29.89 30.00 823,173 -0.14(-0.47%)
May 29, 2019 29.90 30.18 29.86 30.15 1,373,958 +0.25(+0.84%)
May 28, 2019 30.41 30.60 29.75 29.90 2,751,682 -0.52(-1.70%)
May 24, 2019 30.51 30.65 30.25 30.41 870,587 +0.07(+0.23%)
May 23, 2019 30.36 30.55 30.15 30.34 870,306 -0.23(-0.74%)
May 22, 2019 30.53 30.71 30.47 30.57 938,378 +0.00(+0.00%)
May 21, 2019 30.97 31.16 30.51 30.57 1,718,517 -0.36(-1.16%)
May 20, 2019 30.69 31.09 30.65 30.93 1,272,170 +0.16(+0.51%)
May 17, 2019 30.63 30.97 30.59 30.77 941,997 -0.06(-0.20%)
May 16, 2019 30.59 30.94 30.59 30.83 1,089,111 +0.23(+0.74%)
May 15, 2019 30.06 30.72 29.99 30.61 937,931 +0.49(+1.61%)
May 14, 2019 30.03 30.29 30.00 30.12 1,366,192 +0.10(+0.34%)
May 13, 2019 30.35 30.55 29.97 30.02 1,195,659 -0.79(-2.57%)
May 10, 2019 30.37 30.83 30.26 30.81 1,088,904 +0.29(+0.95%)
May 09, 2019 30.36 30.64 30.22 30.52 686,326 +0.05(+0.15%)
May 08, 2019 30.66 30.99 30.47 30.47 1,057,750 -0.31(-0.99%)
May 07, 2019 30.66 30.87 30.61 30.78 887,084 -0.04(-0.13%)
May 06, 2019 30.65 30.90 30.55 30.82 758,401 -0.12(-0.38%)
May 03, 2019 30.92 31.09 30.78 30.94 1,153,544 -0.02(-0.08%)
May 02, 2019 30.92 31.16 30.61 30.96 1,233,663 +0.01(+0.03%)
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.