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 (%)
Jun 14, 2024 48.06 48.51 48.06 48.28 749,407 -0.25(-0.52%)
Jun 13, 2024 48.70 48.70 48.02 48.53 535,482 -0.22(-0.45%)
Jun 12, 2024 49.20 49.76 48.47 48.75 585,571 +0.58(+1.21%)
Jun 11, 2024 48.35 48.35 47.63 48.16 827,641 -0.32(-0.65%)
Jun 10, 2024 48.42 48.73 47.74 48.48 813,952 -0.27(-0.55%)
Jun 07, 2024 48.83 49.20 48.64 48.75 849,862 -0.48(-0.97%)
Jun 06, 2024 49.51 49.71 48.97 49.22 578,838 -0.43(-0.86%)
Jun 05, 2024 50.73 50.82 49.49 49.65 642,931 -0.89(-1.76%)
Jun 04, 2024 49.82 50.86 49.65 50.54 1,395,283 +0.39(+0.77%)
Jun 03, 2024 50.19 50.26 49.47 50.15 801,706 +0.29(+0.58%)
May 31, 2024 49.95 50.14 49.41 49.87 1,171,537 +0.10(+0.20%)
May 30, 2024 49.56 50.17 49.21 49.77 817,979 +0.37(+0.74%)
May 29, 2024 49.23 49.46 49.00 49.40 595,258 -0.41(-0.82%)
May 28, 2024 50.25 50.39 49.32 49.81 892,120 -0.45(-0.89%)
May 24, 2024 49.81 50.34 49.55 50.25 545,729 +0.83(+1.68%)
May 23, 2024 50.66 50.66 49.38 49.42 605,549 -1.24(-2.44%)
May 22, 2024 52.10 52.34 50.63 50.66 694,374 -1.65(-3.16%)
May 21, 2024 52.19 52.43 51.91 52.31 951,992 +0.09(+0.17%)
May 20, 2024 51.71 52.31 51.44 52.22 1,082,255 +0.46(+0.88%)
May 17, 2024 51.49 51.97 51.33 51.77 1,356,805 +0.36(+0.69%)
May 16, 2024 51.52 51.76 51.04 51.41 1,564,791 -0.11(-0.21%)
May 15, 2024 51.99 52.04 51.49 51.52 730,093 +0.07(+0.13%)
May 14, 2024 51.23 51.78 50.95 51.45 1,051,700 +0.54(+1.07%)
May 13, 2024 51.31 51.31 50.67 50.91 943,492 -0.12(-0.23%)
May 10, 2024 52.16 52.22 50.95 51.03 1,174,647 -1.07(-2.05%)
May 09, 2024 50.22 52.35 50.00 52.09 1,510,122 +0.48(+0.92%)
May 08, 2024 51.50 51.94 51.05 51.62 1,121,221 -0.02(-0.04%)
May 07, 2024 51.55 52.62 51.50 51.64 1,492,458 +0.17(+0.33%)
May 06, 2024 51.47 51.74 51.20 51.47 1,059,328 +0.46(+0.89%)
May 03, 2024 51.38 51.68 51.00 51.02 612,358 +0.51(+1.00%)
May 02, 2024 50.14 50.53 49.47 50.51 639,668 +0.86(+1.74%)
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.