Skip to main content

Fidelity National Financial (NY: FNF )

49.10 +0.18 (+0.38%)
Streaming Delayed Price Updated: 12:56 PM EDT, Jun 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Oct 30, 2015 17.97 18.21 17.87 18.20 4,277,297 +0.23(+1.26%)
Oct 29, 2015 18.09 18.17 17.89 17.97 5,292,139 -0.27(-1.50%)
Oct 28, 2015 17.70 18.34 17.70 18.25 3,781,108 +0.44(+2.46%)
Oct 27, 2015 17.93 18.02 17.74 17.81 2,445,950 -0.21(-1.15%)
Oct 26, 2015 17.82 18.06 17.73 18.02 6,181,321 +0.22(+1.22%)
Oct 23, 2015 17.83 17.83 17.70 17.80 5,036,280 +0.03(+0.17%)
Oct 22, 2015 17.78 18.00 17.62 17.77 5,056,779 +0.02(+0.12%)
Oct 21, 2015 18.00 18.11 17.75 17.75 3,100,006 -0.21(-1.18%)
Oct 20, 2015 18.22 18.28 17.89 17.96 3,557,127 -0.33(-1.81%)
Oct 19, 2015 18.55 18.60 18.24 18.29 3,377,948 -0.33(-1.77%)
Oct 16, 2015 18.72 18.77 18.58 18.62 2,549,349 -0.05(-0.25%)
Oct 15, 2015 18.57 18.68 18.44 18.67 2,035,586 +0.19(+1.03%)
Oct 14, 2015 18.71 18.74 18.44 18.47 1,759,888 -0.22(-1.19%)
Oct 13, 2015 18.69 18.80 18.59 18.70 2,407,600 -0.09(-0.47%)
Oct 12, 2015 18.74 18.90 18.70 18.78 1,331,278 +0.01(+0.05%)
Oct 09, 2015 18.78 18.89 18.72 18.77 2,599,405 -0.04(-0.19%)
Oct 08, 2015 18.64 18.88 18.56 18.81 1,900,203 +0.12(+0.63%)
Oct 07, 2015 18.60 18.81 18.58 18.69 3,581,254 +0.10(+0.56%)
Oct 06, 2015 18.98 19.07 18.53 18.59 4,974,530 -0.50(-2.60%)
Oct 05, 2015 18.92 19.10 18.91 19.08 2,920,707 +0.27(+1.45%)
Oct 02, 2015 18.38 18.86 18.30 18.81 4,298,603 +0.24(+1.31%)
Oct 01, 2015 18.31 18.57 18.15 18.57 3,121,921 +0.27(+1.47%)
Sep 30, 2015 18.07 18.32 17.92 18.30 4,271,263 +0.37(+2.07%)
Sep 29, 2015 18.40 18.67 17.84 17.93 2,999,876 -0.53(-2.88%)
Sep 28, 2015 18.79 18.88 18.36 18.46 2,475,237 -0.39(-2.08%)
Sep 25, 2015 18.83 19.09 18.78 18.85 3,013,562 +0.07(+0.38%)
Sep 24, 2015 18.76 18.91 18.76 18.78 2,007,003 -0.14(-0.76%)
Sep 23, 2015 18.78 19.00 18.77 18.92 1,771,997 +0.09(+0.49%)
Sep 22, 2015 18.88 18.98 18.73 18.83 1,256,002 -0.21(-1.08%)
Sep 21, 2015 19.01 19.24 18.96 19.04 1,617,552 +0.09(+0.49%)
Sep 18, 2015 18.83 18.97 18.80 18.94 4,464,803 -0.05(-0.27%)
Sep 17, 2015 19.03 19.07 18.87 19.00 2,830,908 -0.01(-0.05%)
Sep 16, 2015 18.88 19.03 18.74 19.01 1,705,538 +0.15(+0.82%)
Sep 15, 2015 18.79 18.93 18.68 18.85 3,070,099 +0.12(+0.63%)
Sep 14, 2015 18.64 18.78 18.60 18.73 2,228,128 +0.16(+0.86%)
Sep 11, 2015 18.35 18.63 18.33 18.57 2,627,596 +0.10(+0.56%)
Sep 10, 2015 18.55 18.65 18.28 18.47 2,645,192 -0.10(-0.55%)
Sep 09, 2015 18.89 18.91 18.56 18.57 1,656,287 -0.13(-0.69%)
Sep 08, 2015 18.64 18.76 18.43 18.70 2,233,991 +0.28(+1.53%)
Sep 04, 2015 18.58 18.42 18.42 18.42 2,737,148 -0.34(-1.83%)
Sep 03, 2015 18.88 19.01 18.69 18.76 1,728,612 -0.03(-0.16%)
Sep 02, 2015 18.80 18.92 18.62 18.79 1,385,023 +0.24(+1.27%)
Sep 01, 2015 18.39 18.75 18.38 18.56 2,837,829 -0.12(-0.63%)
Aug 31, 2015 18.89 19.01 18.67 18.67 1,796,670 -0.24(-1.27%)
Aug 28, 2015 18.87 19.02 18.76 18.92 1,838,046 +0.00(+0.00%)
Aug 27, 2015 18.83 19.02 18.67 18.92 2,775,794 +0.28(+1.49%)
Aug 26, 2015 19.05 19.05 18.36 18.64 3,725,910 +0.03(+0.14%)
Aug 25, 2015 19.25 19.25 18.61 18.61 3,864,436 -0.12(-0.66%)
Aug 24, 2015 18.75 19.23 18.03 18.74 3,294,490 -0.91(-4.65%)
Aug 21, 2015 19.80 19.97 19.65 19.65 2,771,534 -0.29(-1.47%)
Aug 20, 2015 20.08 20.11 19.88 19.94 1,616,188 -0.27(-1.32%)
Aug 19, 2015 20.19 20.25 20.04 20.21 3,229,045 +0.01(+0.03%)
Aug 18, 2015 20.18 20.26 20.03 20.20 1,713,606 -0.05(-0.25%)
Aug 17, 2015 19.99 20.35 19.79 20.25 3,580,183 +0.20(+1.00%)
Aug 14, 2015 19.95 20.11 19.85 20.05 1,944,531 +0.08(+0.38%)
Aug 13, 2015 19.90 20.08 19.81 19.98 1,118,676 +0.00(+0.00%)
Aug 12, 2015 19.83 19.99 19.67 19.98 2,177,529 +0.01(+0.05%)
Aug 11, 2015 19.89 20.05 19.87 19.97 1,345,996 -0.04(-0.18%)
Aug 10, 2015 20.12 20.25 19.87 20.00 1,914,724 -0.03(-0.13%)
Aug 07, 2015 20.09 20.09 19.88 20.03 1,847,876 -0.06(-0.31%)
Aug 06, 2015 20.55 20.59 20.02 20.09 2,655,184 -0.41(-1.98%)
Aug 05, 2015 20.52 20.64 20.30 20.50 1,936,567 -0.02(-0.08%)
Aug 04, 2015 20.34 20.64 20.31 20.51 1,393,163 +0.16(+0.78%)
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.