Skip to main content

Fidelity National Financial (NY: FNF )

48.92 UNCHANGED
Streaming Delayed Price Updated: 7:00 PM EDT, Jun 17, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Aug 31, 2017 25.74 26.03 25.72 26.03 2,272,501 +0.32(+1.26%)
Aug 30, 2017 25.58 25.78 25.53 25.70 658,413 +0.10(+0.38%)
Aug 29, 2017 25.58 25.67 25.32 25.60 1,173,463 +0.01(+0.04%)
Aug 28, 2017 25.85 25.91 25.56 25.59 883,483 -0.33(-1.27%)
Aug 25, 2017 25.79 26.07 25.79 25.92 1,003,242 +0.15(+0.57%)
Aug 24, 2017 25.90 26.03 25.73 25.78 945,846 -0.06(-0.25%)
Aug 23, 2017 25.76 25.90 25.64 25.84 882,391 +0.03(+0.10%)
Aug 22, 2017 25.60 25.83 25.53 25.82 911,969 +0.24(+0.95%)
Aug 21, 2017 25.53 25.65 25.44 25.57 1,185,804 +0.03(+0.11%)
Aug 18, 2017 25.69 25.70 25.45 25.55 1,221,685 -0.12(-0.48%)
Aug 17, 2017 26.04 26.11 25.64 25.67 1,341,211 -0.45(-1.73%)
Aug 16, 2017 25.79 26.15 25.68 26.12 1,317,778 +0.36(+1.40%)
Aug 15, 2017 25.38 25.79 25.38 25.76 1,944,560 +0.24(+0.93%)
Aug 14, 2017 25.52 25.64 25.38 25.52 2,476,248 +0.13(+0.53%)
Aug 11, 2017 25.63 25.63 25.29 25.39 1,899,951 -0.17(-0.68%)
Aug 10, 2017 25.98 25.99 25.50 25.56 2,418,060 -0.44(-1.70%)
Aug 09, 2017 26.32 26.33 25.99 26.00 2,250,459 -0.25(-0.95%)
Aug 08, 2017 26.07 26.34 26.07 26.25 2,440,444 +0.18(+0.68%)
Aug 07, 2017 26.08 26.12 26.00 26.07 1,066,158 +0.00(+0.00%)
Aug 04, 2017 26.05 26.09 25.89 26.07 1,204,165 +0.05(+0.19%)
Aug 03, 2017 26.06 26.16 25.96 26.03 1,351,743 -0.03(-0.12%)
Aug 02, 2017 26.00 26.13 25.82 26.06 1,878,733 +0.03(+0.12%)
Aug 01, 2017 26.47 26.64 25.96 26.03 1,744,577 -0.33(-1.27%)
Jul 31, 2017 26.12 26.36 26.09 26.36 1,862,171 +0.27(+1.03%)
Jul 28, 2017 25.64 26.12 25.64 26.09 2,196,796 +0.45(+1.77%)
Jul 27, 2017 25.57 25.78 25.50 25.64 1,761,854 +0.05(+0.21%)
Jul 26, 2017 25.41 25.60 25.35 25.58 1,708,748 +0.22(+0.87%)
Jul 25, 2017 25.46 25.50 25.23 25.36 3,795,846 -0.09(-0.34%)
Jul 24, 2017 25.66 25.74 25.33 25.45 2,702,490 -0.22(-0.84%)
Jul 21, 2017 24.76 25.69 24.71 25.66 2,510,438 +0.94(+3.82%)
Jul 20, 2017 25.06 25.38 24.70 24.72 1,991,786 -0.14(-0.56%)
Jul 19, 2017 24.73 24.90 24.66 24.86 1,526,734 +0.14(+0.57%)
Jul 18, 2017 24.67 24.75 24.52 24.72 997,978 +0.01(+0.04%)
Jul 17, 2017 24.57 24.82 24.53 24.71 1,495,960 +0.14(+0.57%)
Jul 14, 2017 24.33 24.74 24.30 24.57 1,659,578 +0.26(+1.09%)
Jul 13, 2017 24.23 24.32 24.07 24.30 1,375,320 +0.15(+0.63%)
Jul 12, 2017 24.18 24.28 24.02 24.15 1,907,109 +0.11(+0.45%)
Jul 11, 2017 24.10 24.28 24.02 24.05 2,175,678 -0.05(-0.20%)
Jul 10, 2017 24.01 24.10 23.83 24.09 2,508,982 +0.04(+0.16%)
Jul 07, 2017 23.92 24.15 23.91 24.06 1,385,127 +0.16(+0.65%)
Jul 06, 2017 23.99 24.03 23.81 23.90 1,276,273 -0.21(-0.87%)
Jul 05, 2017 24.00 24.14 23.92 24.11 2,299,580 +0.10(+0.40%)
Jul 03, 2017 24.26 24.28 23.99 24.01 1,376,679 -0.17(-0.71%)
Jun 30, 2017 24.25 24.37 24.08 24.19 2,054,206 +0.10(+0.43%)
Jun 29, 2017 24.14 24.17 23.93 24.08 1,372,708 -0.06(-0.25%)
Jun 28, 2017 24.12 24.28 24.04 24.14 1,967,005 +0.12(+0.52%)
Jun 27, 2017 23.97 24.15 23.86 24.02 2,831,517 -0.08(-0.34%)
Jun 26, 2017 24.06 24.34 23.98 24.10 2,716,906 +0.05(+0.20%)
Jun 23, 2017 23.85 24.07 23.84 24.05 3,301,842 +0.23(+0.97%)
Jun 22, 2017 23.67 23.93 23.67 23.82 1,235,872 +0.14(+0.59%)
Jun 21, 2017 23.73 23.92 23.65 23.68 1,045,805 +0.03(+0.11%)
Jun 20, 2017 23.68 23.78 23.61 23.65 1,259,828 -0.09(-0.36%)
Jun 19, 2017 23.61 23.75 23.54 23.74 1,614,154 +0.27(+1.15%)
Jun 16, 2017 23.25 23.48 23.19 23.47 2,147,398 +0.23(+0.97%)
Jun 15, 2017 23.00 23.37 22.96 23.24 1,163,937 +0.10(+0.42%)
Jun 14, 2017 22.99 23.19 22.92 23.14 1,696,829 +0.17(+0.73%)
Jun 13, 2017 22.84 22.99 22.78 22.98 1,747,030 +0.12(+0.54%)
Jun 12, 2017 22.82 22.93 22.70 22.85 1,771,685 -0.04(-0.19%)
Jun 09, 2017 22.98 23.08 22.83 22.90 1,043,088 -0.07(-0.30%)
Jun 08, 2017 23.02 23.10 22.86 22.97 1,304,441 -0.07(-0.30%)
Jun 07, 2017 23.21 23.21 22.98 23.04 3,064,705 +0.03(+0.12%)
Jun 06, 2017 23.18 23.32 22.98 23.01 3,025,751 -0.21(-0.92%)
Jun 05, 2017 23.35 23.59 23.22 23.22 4,267,449 -0.15(-0.64%)
Jun 02, 2017 23.05 23.45 23.05 23.37 3,766,857 +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.