Indicators

Fidelity National Financial (NY: FNF )

50.36 +0.10 (+0.20%)

Official Closing Price Updated: 7:00 PM EDT, May 31, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
May 29, 2020	24.87	26.12	24.69	26.03	11,128,093	+1.34(+5.42%)
May 28, 2020	24.89	25.85	24.50	24.70	11,831,888	-1.82(-6.86%)
May 27, 2020	25.87	26.60	25.36	26.52	10,530,318	+2.27(+9.36%)
May 26, 2020	23.37	24.52	23.25	24.25	5,889,116	+1.84(+8.23%)
May 22, 2020	22.51	22.75	22.26	22.40	3,219,033	-0.24(-1.08%)
May 21, 2020	22.64	22.88	22.35	22.65	3,877,457	+0.03(+0.14%)
May 20, 2020	22.32	22.88	22.19	22.61	4,682,951	+0.52(+2.36%)
May 19, 2020	22.23	22.50	21.86	22.09	3,703,798	-0.25(-1.13%)
May 18, 2020	21.19	22.48	21.19	22.35	3,981,349	+1.93(+9.48%)
May 15, 2020	20.28	20.57	20.04	20.41	1,895,812	-0.14(-0.68%)
May 14, 2020	19.53	20.56	19.24	20.55	3,167,453	+0.72(+3.62%)
May 13, 2020	20.47	20.63	19.57	19.83	3,442,686	-0.76(-3.69%)
May 12, 2020	20.70	21.05	20.56	20.59	4,176,718	-0.10(-0.47%)
May 11, 2020	20.89	20.93	20.03	20.69	3,865,502	-0.40(-1.90%)
May 08, 2020	20.79	21.19	20.70	21.09	3,265,350	+0.63(+3.07%)
May 07, 2020	20.15	20.71	20.13	20.46	3,800,705	+0.54(+2.70%)
May 06, 2020	20.85	20.85	19.90	19.92	3,340,714	-0.52(-2.55%)
May 05, 2020	21.07	21.44	20.39	20.44	4,548,122	-0.43(-2.07%)
May 04, 2020	20.97	21.06	20.32	20.88	2,371,884	-0.35(-1.65%)

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.