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 (%)
Aug 31, 2017 25.74 26.03 25.72 26.02 2,272,825 +0.32(+1.26%)
Aug 30, 2017 25.58 25.77 25.53 25.70 658,507 +0.10(+0.38%)
Aug 29, 2017 25.57 25.67 25.32 25.60 1,173,630 +0.01(+0.04%)
Aug 28, 2017 25.84 25.91 25.55 25.59 883,609 -0.33(-1.27%)
Aug 25, 2017 25.79 26.06 25.79 25.92 1,003,385 +0.15(+0.57%)
Aug 24, 2017 25.90 26.03 25.73 25.77 945,981 -0.06(-0.25%)
Aug 23, 2017 25.75 25.90 25.64 25.84 882,517 +0.03(+0.10%)
Aug 22, 2017 25.60 25.83 25.53 25.81 912,098 +0.24(+0.95%)
Aug 21, 2017 25.53 25.64 25.44 25.57 1,185,972 +0.03(+0.11%)
Aug 18, 2017 25.68 25.69 25.44 25.54 1,221,859 -0.12(-0.48%)
Aug 17, 2017 26.03 26.10 25.63 25.67 1,341,401 -0.45(-1.74%)
Aug 16, 2017 25.78 26.15 25.68 26.12 1,317,965 +0.36(+1.40%)
Aug 15, 2017 25.38 25.79 25.38 25.76 1,944,837 +0.24(+0.93%)
Aug 14, 2017 25.51 25.63 25.37 25.52 2,476,600 +0.13(+0.53%)
Aug 11, 2017 25.63 25.63 25.29 25.39 1,900,221 -0.17(-0.68%)
Aug 10, 2017 25.97 25.99 25.50 25.56 2,418,404 -0.44(-1.70%)
Aug 09, 2017 26.32 26.33 25.99 26.00 2,250,779 -0.25(-0.95%)
Aug 08, 2017 26.07 26.34 26.07 26.25 2,440,791 +0.18(+0.68%)
Aug 07, 2017 26.08 26.11 26.00 26.07 1,066,309 +0.00(+0.00%)
Aug 04, 2017 26.05 26.08 25.89 26.07 1,204,336 +0.05(+0.19%)
Aug 03, 2017 26.05 26.16 25.96 26.02 1,351,935 -0.03(-0.12%)
Aug 02, 2017 26.00 26.13 25.81 26.05 1,879,000 +0.03(+0.12%)
Aug 01, 2017 26.47 26.63 25.95 26.02 1,744,825 -0.33(-1.27%)
Jul 31, 2017 26.11 26.36 26.09 26.36 1,862,436 +0.27(+1.03%)
Jul 28, 2017 25.63 26.12 25.63 26.09 2,197,108 +0.45(+1.77%)
Jul 27, 2017 25.57 25.77 25.49 25.63 1,762,105 +0.05(+0.21%)
Jul 26, 2017 25.40 25.60 25.35 25.58 1,708,991 +0.22(+0.87%)
Jul 25, 2017 25.46 25.50 25.22 25.36 3,796,386 -0.09(-0.34%)
Jul 24, 2017 25.66 25.74 25.33 25.44 2,702,875 -0.22(-0.84%)
Jul 21, 2017 24.76 25.68 24.71 25.66 2,510,795 +0.94(+3.82%)
Jul 20, 2017 25.06 25.38 24.70 24.72 1,992,069 -0.14(-0.56%)
Jul 19, 2017 24.73 24.89 24.65 24.86 1,526,952 +0.14(+0.57%)
Jul 18, 2017 24.67 24.75 24.52 24.72 998,120 +0.01(+0.04%)
Jul 17, 2017 24.57 24.81 24.52 24.71 1,496,172 +0.14(+0.57%)
Jul 14, 2017 24.33 24.73 24.30 24.57 1,659,814 +0.26(+1.09%)
Jul 13, 2017 24.23 24.31 24.07 24.30 1,375,516 +0.15(+0.63%)
Jul 12, 2017 24.18 24.28 24.02 24.15 1,907,380 +0.11(+0.45%)
Jul 11, 2017 24.10 24.27 24.02 24.04 2,175,988 -0.05(-0.20%)
Jul 10, 2017 24.01 24.10 23.83 24.09 2,509,338 +0.04(+0.16%)
Jul 07, 2017 23.91 24.15 23.90 24.05 1,385,324 +0.16(+0.65%)
Jul 06, 2017 23.99 24.03 23.81 23.90 1,276,454 -0.21(-0.87%)
Jul 05, 2017 23.99 24.13 23.92 24.11 2,299,907 +0.10(+0.40%)
Jul 03, 2017 24.25 24.27 23.98 24.01 1,376,875 -0.17(-0.71%)
Jun 30, 2017 24.25 24.37 24.08 24.18 2,054,499 +0.10(+0.43%)
Jun 29, 2017 24.13 24.17 23.92 24.08 1,372,904 -0.06(-0.25%)
Jun 28, 2017 24.12 24.28 24.04 24.14 1,967,285 +0.12(+0.52%)
Jun 27, 2017 23.97 24.14 23.85 24.02 2,831,920 -0.08(-0.34%)
Jun 26, 2017 24.05 24.34 23.97 24.10 2,717,292 +0.05(+0.20%)
Jun 23, 2017 23.85 24.06 23.83 24.05 3,302,312 +0.23(+0.97%)
Jun 22, 2017 23.66 23.92 23.66 23.82 1,236,048 +0.14(+0.59%)
Jun 21, 2017 23.72 23.92 23.65 23.68 1,045,954 +0.03(+0.11%)
Jun 20, 2017 23.68 23.77 23.61 23.65 1,260,007 -0.09(-0.36%)
Jun 19, 2017 23.61 23.75 23.54 23.73 1,614,384 +0.27(+1.15%)
Jun 16, 2017 23.24 23.48 23.18 23.46 2,147,704 +0.23(+0.98%)
Jun 15, 2017 23.00 23.36 22.96 23.24 1,164,103 +0.10(+0.42%)
Jun 14, 2017 22.98 23.19 22.92 23.14 1,697,070 +0.17(+0.73%)
Jun 13, 2017 22.84 22.98 22.78 22.97 1,747,278 +0.12(+0.54%)
Jun 12, 2017 22.82 22.93 22.70 22.85 1,771,937 -0.04(-0.19%)
Jun 09, 2017 22.98 23.08 22.82 22.89 1,043,236 -0.07(-0.30%)
Jun 08, 2017 23.02 23.10 22.86 22.96 1,304,626 -0.07(-0.30%)
Jun 07, 2017 23.20 23.21 22.98 23.03 3,065,140 +0.03(+0.12%)
Jun 06, 2017 23.18 23.31 22.98 23.01 3,026,181 -0.21(-0.92%)
Jun 05, 2017 23.35 23.59 23.22 23.22 4,268,055 -0.15(-0.64%)
Jun 02, 2017 23.05 23.45 23.05 23.37 3,767,392 +0.33(+1.42%)
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.