Skip to main content

Fidelity National Financial (NY: FNF )

48.51 -0.19 (-0.39%)
Streaming Delayed Price Updated: 3:40 PM EDT, Jun 26, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Oct 30, 2015 17.97 18.22 17.87 18.20 4,276,689 +0.23(+1.26%)
Oct 29, 2015 18.09 18.17 17.89 17.98 5,291,387 -0.27(-1.50%)
Oct 28, 2015 17.70 18.34 17.70 18.25 3,780,570 +0.44(+2.46%)
Oct 27, 2015 17.94 18.02 17.74 17.81 2,445,603 -0.21(-1.15%)
Oct 26, 2015 17.83 18.06 17.73 18.02 6,180,442 +0.22(+1.22%)
Oct 23, 2015 17.83 17.83 17.70 17.80 5,035,565 +0.03(+0.17%)
Oct 22, 2015 17.79 18.01 17.62 17.77 5,056,060 +0.02(+0.12%)
Oct 21, 2015 18.01 18.11 17.75 17.75 3,099,565 -0.21(-1.18%)
Oct 20, 2015 18.22 18.28 17.89 17.96 3,556,622 -0.33(-1.81%)
Oct 19, 2015 18.55 18.60 18.24 18.29 3,377,468 -0.33(-1.77%)
Oct 16, 2015 18.72 18.77 18.58 18.62 2,548,986 -0.05(-0.25%)
Oct 15, 2015 18.57 18.68 18.45 18.67 2,035,297 +0.19(+1.03%)
Oct 14, 2015 18.71 18.75 18.44 18.48 1,759,638 -0.22(-1.19%)
Oct 13, 2015 18.69 18.81 18.59 18.70 2,407,258 -0.09(-0.47%)
Oct 12, 2015 18.74 18.90 18.70 18.79 1,331,089 +0.01(+0.05%)
Oct 09, 2015 18.78 18.89 18.72 18.78 2,599,036 -0.04(-0.19%)
Oct 08, 2015 18.65 18.88 18.56 18.81 1,899,933 +0.12(+0.63%)
Oct 07, 2015 18.60 18.81 18.59 18.69 3,580,745 +0.10(+0.56%)
Oct 06, 2015 18.99 19.08 18.53 18.59 4,973,823 -0.50(-2.60%)
Oct 05, 2015 18.93 19.11 18.92 19.09 2,920,292 +0.27(+1.45%)
Oct 02, 2015 18.38 18.86 18.30 18.81 4,297,993 +0.24(+1.31%)
Oct 01, 2015 18.32 18.57 18.16 18.57 3,121,477 +0.27(+1.47%)
Sep 30, 2015 18.07 18.32 17.92 18.30 4,270,656 +0.37(+2.07%)
Sep 29, 2015 18.40 18.67 17.84 17.93 2,999,449 -0.53(-2.88%)
Sep 28, 2015 18.79 18.88 18.36 18.46 2,474,885 -0.39(-2.08%)
Sep 25, 2015 18.83 19.09 18.78 18.85 3,013,134 +0.07(+0.38%)
Sep 24, 2015 18.76 18.91 18.76 18.78 2,006,718 -0.14(-0.76%)
Sep 23, 2015 18.79 19.00 18.78 18.93 1,771,745 +0.09(+0.49%)
Sep 22, 2015 18.88 18.99 18.73 18.83 1,255,823 -0.21(-1.08%)
Sep 21, 2015 19.01 19.24 18.96 19.04 1,617,322 +0.09(+0.49%)
Sep 18, 2015 18.83 18.98 18.80 18.95 4,464,169 -0.05(-0.27%)
Sep 17, 2015 19.03 19.08 18.87 19.00 2,830,506 -0.01(-0.05%)
Sep 16, 2015 18.88 19.03 18.75 19.01 1,705,296 +0.15(+0.82%)
Sep 15, 2015 18.79 18.94 18.68 18.85 3,069,663 +0.12(+0.63%)
Sep 14, 2015 18.65 18.78 18.61 18.73 2,227,812 +0.16(+0.86%)
Sep 11, 2015 18.35 18.64 18.33 18.57 2,627,223 +0.10(+0.56%)
Sep 10, 2015 18.55 18.65 18.28 18.47 2,644,816 -0.10(-0.55%)
Sep 09, 2015 18.89 18.91 18.56 18.57 1,656,052 -0.13(-0.69%)
Sep 08, 2015 18.64 18.76 18.43 18.70 2,233,674 +0.28(+1.53%)
Sep 04, 2015 18.59 18.42 18.42 18.42 2,736,759 -0.34(-1.83%)
Sep 03, 2015 18.88 19.02 18.69 18.76 1,728,367 -0.03(-0.16%)
Sep 02, 2015 18.80 18.92 18.62 18.80 1,384,826 +0.24(+1.27%)
Sep 01, 2015 18.39 18.75 18.38 18.56 2,837,426 -0.12(-0.63%)
Aug 31, 2015 18.89 19.02 18.68 18.68 1,796,415 -0.24(-1.27%)
Aug 28, 2015 18.88 19.02 18.76 18.92 1,837,785 +0.00(+0.00%)
Aug 27, 2015 18.83 19.02 18.67 18.92 2,775,400 +0.28(+1.49%)
Aug 26, 2015 19.05 19.05 18.36 18.64 3,725,381 +0.03(+0.14%)
Aug 25, 2015 19.26 19.26 18.61 18.62 3,863,888 -0.12(-0.66%)
Aug 24, 2015 18.75 19.24 18.04 18.74 3,294,022 -0.91(-4.65%)
Aug 21, 2015 19.81 19.98 19.65 19.65 2,771,141 -0.29(-1.47%)
Aug 20, 2015 20.08 20.12 19.88 19.94 1,615,959 -0.27(-1.32%)
Aug 19, 2015 20.19 20.25 20.04 20.21 3,228,587 +0.01(+0.03%)
Aug 18, 2015 20.18 20.27 20.03 20.21 1,713,362 -0.05(-0.25%)
Aug 17, 2015 20.00 20.35 19.80 20.26 3,579,675 +0.20(+1.00%)
Aug 14, 2015 19.95 20.11 19.86 20.06 1,944,255 +0.08(+0.39%)
Aug 13, 2015 19.90 20.08 19.82 19.98 1,118,517 +0.00(+0.00%)
Aug 12, 2015 19.84 19.99 19.67 19.98 2,177,220 +0.01(+0.05%)
Aug 11, 2015 19.89 20.05 19.87 19.97 1,345,805 -0.04(-0.18%)
Aug 10, 2015 20.12 20.25 19.87 20.01 1,914,453 -0.03(-0.13%)
Aug 07, 2015 20.09 20.09 19.88 20.03 1,847,614 -0.06(-0.31%)
Aug 06, 2015 20.56 20.60 20.03 20.09 2,654,807 -0.41(-1.98%)
Aug 05, 2015 20.52 20.65 20.30 20.50 1,936,292 -0.02(-0.08%)
Aug 04, 2015 20.34 20.65 20.31 20.51 1,392,965 +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.