Skip to main content

Fidelity National Financial (NY: FNF )

48.28 -0.25 (-0.52%)
Official Closing Price Updated: 7:00 PM EDT, Jun 14, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jul 31, 2019 33.92 34.26 33.79 33.84 1,426,982 -0.06(-0.19%)
Jul 30, 2019 33.75 34.25 33.74 33.90 1,661,747 +0.00(+0.00%)
Jul 29, 2019 34.22 34.40 33.80 33.90 1,185,957 -0.29(-0.85%)
Jul 26, 2019 33.79 34.21 33.77 34.19 1,382,698 +0.39(+1.17%)
Jul 25, 2019 33.69 33.93 33.56 33.80 2,147,182 +0.11(+0.33%)
Jul 24, 2019 33.72 33.77 33.41 33.69 1,348,713 +0.04(+0.12%)
Jul 23, 2019 33.40 33.73 33.17 33.65 1,078,280 +0.25(+0.76%)
Jul 22, 2019 33.71 33.71 33.25 33.40 1,458,215 -0.31(-0.91%)
Jul 19, 2019 33.87 33.93 33.49 33.70 4,399,898 +0.02(+0.07%)
Jul 18, 2019 33.80 33.99 33.49 33.68 2,777,329 -0.07(-0.21%)
Jul 17, 2019 32.12 33.93 32.12 33.75 3,013,612 +0.94(+2.86%)
Jul 16, 2019 32.57 32.91 32.43 32.81 2,015,469 +0.02(+0.07%)
Jul 15, 2019 32.88 32.95 32.55 32.79 1,342,790 -0.08(-0.24%)
Jul 12, 2019 32.31 33.02 32.31 32.87 1,637,923 +0.58(+1.78%)
Jul 11, 2019 32.72 32.75 32.10 32.29 1,627,279 -0.37(-1.14%)
Jul 10, 2019 32.59 32.95 32.44 32.66 1,664,709 +0.11(+0.34%)
Jul 09, 2019 32.68 32.74 32.21 32.55 1,733,702 -0.28(-0.84%)
Jul 08, 2019 32.42 32.85 32.38 32.83 1,670,986 +0.47(+1.46%)
Jul 05, 2019 32.28 32.35 31.80 32.35 955,888 -0.09(-0.27%)
Jul 03, 2019 32.22 32.65 32.22 32.44 524,008 +0.24(+0.76%)
Jul 02, 2019 32.11 32.40 31.86 32.20 1,235,475 +0.09(+0.27%)
Jul 01, 2019 31.96 32.16 31.88 32.11 1,065,026 +0.31(+0.97%)
Jun 28, 2019 31.52 31.87 31.31 31.80 2,106,046 +0.36(+1.15%)
Jun 27, 2019 30.98 31.50 30.96 31.44 961,841 +0.43(+1.40%)
Jun 26, 2019 31.97 32.13 30.94 31.00 1,882,274 -0.98(-3.06%)
Jun 25, 2019 31.96 32.09 31.79 31.98 870,717 +0.10(+0.32%)
Jun 24, 2019 32.21 32.27 31.86 31.88 863,481 -0.28(-0.88%)
Jun 21, 2019 32.28 32.43 31.95 32.16 2,160,537 -0.22(-0.68%)
Jun 20, 2019 31.89 32.53 31.89 32.38 1,344,659 +0.65(+2.04%)
Jun 19, 2019 31.56 31.74 31.34 31.74 1,267,562 +0.28(+0.88%)
Jun 18, 2019 31.56 31.78 31.24 31.46 1,178,833 -0.02(-0.05%)
Jun 17, 2019 31.50 31.63 31.42 31.48 924,161 +0.02(+0.08%)
Jun 14, 2019 31.20 31.49 31.16 31.45 1,012,534 +0.20(+0.63%)
Jun 13, 2019 30.99 31.28 30.87 31.26 994,614 +0.33(+1.07%)
Jun 12, 2019 30.97 31.07 30.84 30.93 1,243,040 -0.02(-0.05%)
Jun 11, 2019 31.29 31.29 30.75 30.94 1,023,679 -0.17(-0.55%)
Jun 10, 2019 31.20 31.29 30.99 31.11 802,863 -0.05(-0.18%)
Jun 07, 2019 31.32 31.51 30.96 31.17 1,519,958 -0.09(-0.30%)
Jun 06, 2019 31.51 31.57 31.21 31.26 622,603 -0.18(-0.57%)
Jun 05, 2019 31.32 31.62 31.23 31.44 1,050,864 +0.25(+0.80%)
Jun 04, 2019 31.06 31.21 30.82 31.19 1,191,057 +0.30(+0.96%)
Jun 03, 2019 30.29 30.93 30.17 30.89 1,836,969 +0.71(+2.36%)
May 31, 2019 29.89 30.34 29.89 30.18 1,715,892 +0.17(+0.57%)
May 30, 2019 30.24 30.43 29.89 30.01 823,056 -0.14(-0.47%)
May 29, 2019 29.90 30.18 29.87 30.15 1,373,762 +0.25(+0.84%)
May 28, 2019 30.42 30.60 29.76 29.90 2,751,291 -0.52(-1.70%)
May 24, 2019 30.52 30.65 30.25 30.42 870,463 +0.07(+0.23%)
May 23, 2019 30.36 30.55 30.15 30.35 870,182 -0.23(-0.74%)
May 22, 2019 30.53 30.71 30.47 30.57 938,244 +0.00(+0.00%)
May 21, 2019 30.97 31.17 30.51 30.57 1,718,273 -0.36(-1.16%)
May 20, 2019 30.69 31.10 30.66 30.93 1,271,989 +0.16(+0.51%)
May 17, 2019 30.64 30.97 30.60 30.78 941,863 -0.06(-0.20%)
May 16, 2019 30.60 30.94 30.60 30.84 1,088,957 +0.23(+0.74%)
May 15, 2019 30.06 30.72 29.99 30.61 937,797 +0.49(+1.61%)
May 14, 2019 30.03 30.30 30.01 30.13 1,365,998 +0.10(+0.34%)
May 13, 2019 30.35 30.55 29.97 30.02 1,195,489 -0.79(-2.57%)
May 10, 2019 30.38 30.83 30.26 30.82 1,088,750 +0.29(+0.95%)
May 09, 2019 30.37 30.64 30.22 30.53 686,229 +0.05(+0.15%)
May 08, 2019 30.67 31.00 30.47 30.48 1,057,600 -0.31(-0.99%)
May 07, 2019 30.67 30.87 30.61 30.78 886,958 -0.04(-0.13%)
May 06, 2019 30.66 30.90 30.55 30.82 758,293 -0.12(-0.38%)
May 03, 2019 30.93 31.10 30.78 30.94 1,153,380 -0.02(-0.08%)
May 02, 2019 30.93 31.16 30.61 30.96 1,233,488 +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.