Skip to main content

Fidelity National Financial (NY: FNF )

60.86 -0.13 (-0.21%)
Official Closing Price Updated: 7:00 PM EDT, Sep 19, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
May 08, 2023 32.31 32.82 32.20 32.51 1,848,150 +0.13(+0.41%)
May 05, 2023 32.20 32.58 31.86 32.37 1,408,104 +0.81(+2.55%)
May 04, 2023 31.11 32.15 30.36 31.57 2,557,085 -1.57(-4.75%)
May 03, 2023 33.22 33.93 33.02 33.14 1,614,985 +0.21(+0.63%)
May 02, 2023 33.41 33.55 32.40 32.93 1,602,461 -0.57(-1.70%)
May 01, 2023 33.50 34.04 33.39 33.50 1,453,505 -0.15(-0.45%)
Apr 28, 2023 32.81 33.80 32.73 33.65 1,034,550 +0.87(+2.66%)
Apr 27, 2023 32.44 32.94 31.48 32.78 1,857,234 +0.41(+1.26%)
Apr 26, 2023 32.48 32.87 32.12 32.37 1,212,797 -0.22(-0.67%)
Apr 25, 2023 33.10 33.24 32.53 32.59 1,561,709 -0.80(-2.39%)
Apr 24, 2023 33.66 33.68 33.30 33.39 713,728 -0.27(-0.79%)
Apr 21, 2023 33.76 33.81 33.14 33.65 826,036 +0.00(+0.00%)
Apr 20, 2023 33.91 33.99 33.57 33.65 1,740,823 -0.36(-1.06%)
Apr 19, 2023 33.87 34.12 33.66 34.01 778,481 +0.23(+0.67%)
Apr 18, 2023 34.16 34.18 33.69 33.79 820,915 -0.25(-0.72%)
Apr 17, 2023 33.51 34.10 33.45 34.03 885,820 +0.45(+1.33%)
Apr 14, 2023 34.00 34.22 33.44 33.59 855,907 -0.27(-0.78%)
Apr 13, 2023 33.55 33.97 33.29 33.85 1,246,592 +0.18(+0.53%)
Apr 12, 2023 33.97 34.01 33.42 33.67 1,175,653 +0.13(+0.40%)
Apr 11, 2023 33.20 33.86 33.09 33.54 852,224 +0.52(+1.58%)
Apr 10, 2023 32.82 33.27 32.76 33.02 770,973 +0.20(+0.61%)
Apr 06, 2023 32.90 32.95 32.54 32.82 1,261,001 -0.02(-0.06%)
Apr 05, 2023 32.02 33.06 32.01 32.84 1,969,151 +0.46(+1.41%)
Apr 04, 2023 33.16 33.19 32.13 32.38 1,355,291 -0.51(-1.56%)
Apr 03, 2023 33.09 33.38 32.79 32.90 1,660,311 -0.23(-0.69%)
Mar 31, 2023 32.74 33.15 32.65 33.12 1,132,821 +0.55(+1.69%)
Mar 30, 2023 32.59 32.75 32.30 32.57 861,947 +0.27(+0.82%)
Mar 29, 2023 32.72 32.86 32.24 32.31 1,296,212 -0.03(-0.09%)
Mar 28, 2023 32.22 32.35 31.98 32.34 1,073,270 +0.16(+0.50%)
Mar 27, 2023 32.15 32.41 31.81 32.17 2,221,776 +0.58(+1.83%)
Mar 24, 2023 31.01 31.72 30.65 31.60 1,446,839 +0.27(+0.88%)
Mar 23, 2023 32.23 32.32 31.31 31.32 2,212,516 -0.89(-2.77%)
Mar 22, 2023 32.73 33.03 32.20 32.21 2,304,379 -0.52(-1.59%)
Mar 21, 2023 32.45 32.80 32.29 32.73 1,868,727 +0.83(+2.62%)
Mar 20, 2023 30.87 31.93 30.87 31.90 1,860,442 +1.45(+4.76%)
Mar 17, 2023 31.14 31.24 30.19 30.45 10,985,460 -0.85(-2.73%)
Mar 16, 2023 31.09 31.87 30.56 31.30 3,151,626 -0.06(-0.18%)
Mar 15, 2023 31.14 31.81 30.65 31.36 4,249,653 -0.42(-1.32%)
Mar 14, 2023 32.74 32.75 31.37 31.78 2,780,685 +0.18(+0.56%)
Mar 13, 2023 32.06 32.21 31.11 31.60 2,928,610 -1.41(-4.28%)
Mar 10, 2023 33.79 34.09 32.77 33.02 1,846,958 -1.06(-3.10%)
Mar 09, 2023 34.75 34.79 34.05 34.07 1,508,876 -0.65(-1.89%)
Mar 08, 2023 34.59 35.09 34.48 34.73 1,576,094 +0.16(+0.46%)
Mar 07, 2023 35.07 35.15 34.43 34.57 2,886,627 -0.61(-1.73%)
Mar 06, 2023 35.74 35.90 35.17 35.18 2,711,809 -0.48(-1.34%)
Mar 03, 2023 35.70 35.82 35.51 35.65 1,939,027 -0.06(-0.16%)
Mar 02, 2023 35.89 36.09 35.35 35.71 1,200,793 -0.58(-1.60%)
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.