Skip to main content

Fidelity National Financial (NY: FNF )

53.10 +1.14 (+2.19%)
Official Closing Price Updated: 7:00 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Mar 31, 2021 34.81 35.21 34.36 34.48 2,879,481 -0.17(-0.49%)
Mar 30, 2021 34.70 34.88 34.45 34.65 1,848,400 -0.14(-0.39%)
Mar 29, 2021 34.64 35.07 34.48 34.78 2,765,333 +0.03(+0.10%)
Mar 26, 2021 34.29 34.79 34.21 34.75 1,972,355 +0.67(+1.97%)
Mar 25, 2021 32.97 34.21 32.74 34.08 2,468,036 +1.14(+3.48%)
Mar 24, 2021 33.16 33.88 32.93 32.93 2,878,595 +0.03(+0.08%)
Mar 23, 2021 33.02 33.43 32.81 32.91 2,100,208 -0.19(-0.56%)
Mar 22, 2021 33.39 33.65 32.66 33.09 5,103,549 -0.26(-0.79%)
Mar 19, 2021 34.79 35.04 33.32 33.36 12,155,508 -1.48(-4.24%)
Mar 18, 2021 35.64 35.82 34.82 34.83 2,798,638 -0.92(-2.56%)
Mar 17, 2021 35.47 35.80 35.04 35.75 1,893,236 +0.14(+0.40%)
Mar 16, 2021 35.43 35.66 35.02 35.60 2,289,362 +0.03(+0.10%)
Mar 15, 2021 35.23 35.85 34.98 35.57 2,861,643 +0.45(+1.29%)
Mar 12, 2021 34.47 35.13 34.47 35.12 1,525,266 +0.65(+1.88%)
Mar 11, 2021 34.10 34.55 33.92 34.47 1,910,821 +0.42(+1.23%)
Mar 10, 2021 33.59 34.33 33.22 34.05 2,949,501 +0.67(+2.02%)
Mar 09, 2021 32.39 33.78 32.17 33.38 2,668,609 +1.11(+3.44%)
Mar 08, 2021 31.66 33.04 31.66 32.27 2,671,135 +0.76(+2.40%)
Mar 05, 2021 31.55 31.76 30.03 31.51 3,021,034 +0.21(+0.67%)
Mar 04, 2021 32.54 32.67 30.93 31.30 4,749,282 -1.34(-4.10%)
Mar 03, 2021 33.02 33.22 32.46 32.64 3,050,498 -0.40(-1.22%)
Mar 02, 2021 33.33 33.51 32.96 33.04 2,274,291 -0.30(-0.91%)
Mar 01, 2021 32.66 33.81 32.42 33.34 3,035,548 +1.16(+3.61%)
Feb 26, 2021 32.55 33.30 32.17 32.18 5,445,902 -0.29(-0.88%)
Feb 25, 2021 34.73 35.20 32.24 32.47 7,011,974 -2.26(-6.51%)
Feb 24, 2021 34.13 34.75 34.13 34.73 3,275,123 +0.44(+1.27%)
Feb 23, 2021 34.23 34.49 33.46 34.29 2,492,253 +0.10(+0.30%)
Feb 22, 2021 34.05 34.30 33.75 34.19 2,703,254 +0.17(+0.49%)
Feb 19, 2021 33.58 34.12 33.38 34.02 2,245,970 +0.71(+2.15%)
Feb 18, 2021 33.27 33.72 33.24 33.31 1,606,595 +0.07(+0.20%)
Feb 17, 2021 33.10 33.38 32.90 33.24 1,224,893 +0.02(+0.05%)
Feb 16, 2021 33.55 33.77 32.93 33.22 2,261,391 -0.09(-0.28%)
Feb 12, 2021 33.54 33.63 33.01 33.32 860,824 -0.28(-0.83%)
Feb 11, 2021 32.71 33.63 32.71 33.59 2,341,583 +0.77(+2.36%)
Feb 10, 2021 32.72 33.04 32.52 32.82 2,001,938 +0.12(+0.36%)
Feb 09, 2021 32.87 32.91 32.64 32.70 893,597 -0.14(-0.44%)
Feb 08, 2021 32.79 32.93 32.50 32.85 1,063,571 +0.26(+0.80%)
Feb 05, 2021 33.23 33.45 32.50 32.59 1,420,473 -0.30(-0.92%)
Feb 04, 2021 31.95 32.99 31.80 32.89 1,817,667 +0.78(+2.44%)
Feb 03, 2021 32.38 32.59 31.83 32.11 2,352,505 -0.39(-1.19%)
Feb 02, 2021 31.75 32.51 31.54 32.49 2,160,443 +1.13(+3.62%)
Feb 01, 2021 30.82 31.50 30.60 31.36 1,835,250 +0.84(+2.75%)
Jan 29, 2021 30.90 31.15 30.19 30.52 2,103,471 -0.66(-2.13%)
Jan 28, 2021 30.70 31.44 30.30 31.18 2,786,870 +0.62(+2.04%)
Jan 27, 2021 32.09 32.14 30.53 30.56 2,668,423 -1.95(-6.00%)
Jan 26, 2021 33.31 33.56 32.48 32.51 1,215,891 -0.77(-2.30%)
Jan 25, 2021 32.89 33.33 32.79 33.28 1,249,952 +0.12(+0.35%)
Jan 22, 2021 33.47 33.57 32.77 33.16 1,431,654 -0.55(-1.62%)
Jan 21, 2021 33.92 34.11 33.47 33.70 1,736,919 +0.04(+0.13%)
Jan 20, 2021 33.21 33.67 33.09 33.66 2,315,511 +0.59(+1.78%)
Jan 19, 2021 33.11 33.23 32.69 33.07 1,760,918 +0.01(+0.03%)
Jan 15, 2021 32.83 33.18 32.64 33.06 1,007,130 -0.01(-0.03%)
Jan 14, 2021 33.34 33.59 32.92 33.07 1,597,014 -0.21(-0.63%)
Jan 13, 2021 33.79 34.01 33.20 33.28 1,848,736 -0.56(-1.66%)
Jan 12, 2021 33.75 34.21 33.42 33.85 1,727,481 +0.11(+0.32%)
Jan 11, 2021 32.64 33.78 32.56 33.74 3,122,635 +0.92(+2.82%)
Jan 08, 2021 32.79 32.82 32.17 32.81 1,979,884 +0.08(+0.26%)
Jan 07, 2021 33.33 33.37 32.68 32.73 2,261,495 -0.43(-1.29%)
Jan 06, 2021 32.89 33.41 32.89 33.16 2,440,468 +0.42(+1.28%)
Jan 05, 2021 32.13 32.80 32.13 32.74 2,430,871 +0.45(+1.41%)
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.