Skip to main content

Fidelity National Financial (NY: FNF )

60.99 UNCHANGED
Streaming Delayed Price Updated: 7:00 PM EDT, Sep 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Mar 31, 2017 21.08 21.12 20.93 20.95 2,028,150 -0.11(-0.54%)
Mar 30, 2017 21.04 21.25 21.00 21.07 1,645,232 +0.04(+0.20%)
Mar 29, 2017 20.91 21.08 20.90 21.02 2,494,738 +0.09(+0.41%)
Mar 28, 2017 20.69 21.00 20.69 20.94 2,010,783 +0.18(+0.86%)
Mar 27, 2017 20.51 20.92 20.51 20.76 2,015,205 +0.02(+0.08%)
Mar 24, 2017 20.79 20.99 20.70 20.74 2,735,112 +0.04(+0.21%)
Mar 23, 2017 20.78 20.97 20.68 20.70 2,139,103 -0.11(-0.54%)
Mar 22, 2017 20.57 20.90 20.55 20.81 2,326,034 +0.22(+1.07%)
Mar 21, 2017 20.77 20.92 20.56 20.59 2,938,698 -0.08(-0.39%)
Mar 20, 2017 20.75 20.83 20.66 20.67 1,615,830 -0.09(-0.41%)
Mar 17, 2017 20.54 20.80 20.48 20.76 2,828,221 +0.20(+0.99%)
Mar 16, 2017 20.23 20.56 20.17 20.56 2,938,408 +0.38(+1.87%)
Mar 15, 2017 19.97 20.23 19.97 20.18 2,129,535 +0.29(+1.44%)
Mar 14, 2017 19.99 20.01 19.84 19.89 2,121,830 -0.15(-0.75%)
Mar 13, 2017 20.09 20.14 19.94 20.04 1,215,166 -0.10(-0.50%)
Mar 10, 2017 20.15 20.28 20.05 20.14 1,207,644 +0.09(+0.43%)
Mar 09, 2017 20.03 20.13 19.92 20.06 1,100,350 +0.01(+0.05%)
Mar 08, 2017 20.21 20.25 20.03 20.05 843,658 -0.17(-0.82%)
Mar 07, 2017 20.19 20.30 20.13 20.21 1,100,134 -0.01(-0.05%)
Mar 06, 2017 20.17 20.28 20.11 20.22 1,080,026 -0.07(-0.37%)
Mar 03, 2017 20.37 20.40 20.17 20.30 883,054 -0.07(-0.34%)
Mar 02, 2017 20.38 20.43 20.25 20.37 1,533,400 -0.06(-0.29%)
Mar 01, 2017 20.51 20.67 20.41 20.43 2,209,194 -0.10(-0.50%)
Feb 28, 2017 20.32 20.55 20.14 20.53 2,116,929 +0.12(+0.60%)
Feb 27, 2017 20.60 20.64 20.39 20.41 1,143,070 -0.21(-1.01%)
Feb 24, 2017 20.58 20.67 20.51 20.62 1,160,327 +0.03(+0.13%)
Feb 23, 2017 20.41 20.61 20.32 20.59 1,376,779 +0.18(+0.89%)
Feb 22, 2017 20.27 20.42 20.27 20.41 907,436 +0.07(+0.34%)
Feb 21, 2017 20.14 20.35 20.14 20.34 3,700,407 +0.18(+0.88%)
Feb 17, 2017 20.16 20.16 20.16 0 +0.07(+0.35%)
Feb 16, 2017 20.09 20.13 19.98 20.09 2,068,944 +0.05(+0.24%)
Feb 15, 2017 20.00 20.06 19.92 20.04 739,034 +0.03(+0.13%)
Feb 14, 2017 19.91 20.05 19.86 20.02 1,544,362 +0.02(+0.11%)
Feb 13, 2017 19.90 20.00 19.82 19.99 2,603,828 +0.14(+0.70%)
Feb 10, 2017 19.91 19.96 19.78 19.85 2,046,166 +0.01(+0.03%)
Feb 09, 2017 19.83 19.98 19.82 19.85 1,808,528 -0.04(-0.22%)
Feb 08, 2017 19.46 19.90 19.39 19.89 3,561,336 +0.37(+1.92%)
Feb 07, 2017 19.60 19.69 19.46 19.52 2,644,772 -0.04(-0.19%)
Feb 06, 2017 19.55 19.62 19.43 19.55 1,610,007 -0.03(-0.14%)
Feb 03, 2017 19.54 19.64 19.38 19.58 2,155,061 +0.35(+1.84%)
Feb 02, 2017 19.32 19.68 18.99 19.23 3,266,134 +0.16(+0.84%)
Feb 01, 2017 18.78 19.14 18.78 19.07 3,270,441 +0.13(+0.68%)
Jan 31, 2017 18.66 18.94 18.56 18.94 2,722,902 +0.31(+1.64%)
Jan 30, 2017 18.51 18.66 18.46 18.63 1,604,602 +0.03(+0.14%)
Jan 27, 2017 18.51 18.71 18.39 18.61 2,163,315 +0.04(+0.20%)
Jan 26, 2017 18.48 18.58 18.39 18.57 1,682,898 +0.16(+0.84%)
Jan 25, 2017 18.36 18.46 18.18 18.41 2,762,715 +0.11(+0.61%)
Jan 24, 2017 18.25 18.35 18.15 18.30 2,987,013 +0.06(+0.35%)
Jan 23, 2017 18.23 18.38 18.21 18.24 3,417,294 +0.02(+0.12%)
Jan 20, 2017 18.39 18.47 18.19 18.22 2,092,332 -0.10(-0.53%)
Jan 19, 2017 18.53 18.55 18.17 18.31 2,693,504 -0.16(-0.84%)
Jan 18, 2017 18.31 18.53 18.29 18.47 3,570,556 +0.33(+1.83%)
Jan 17, 2017 18.14 18.30 18.04 18.14 3,459,747 +0.11(+0.62%)
Jan 13, 2017 18.02 18.02 18.02 0 -0.06(-0.36%)
Jan 12, 2017 18.24 18.24 17.96 18.09 2,311,941 -0.17(-0.94%)
Jan 11, 2017 18.29 18.29 18.11 18.26 1,864,271 +0.03(+0.15%)
Jan 10, 2017 18.29 18.32 18.17 18.23 2,978,057 -0.08(-0.44%)
Jan 09, 2017 18.46 18.46 18.14 18.31 1,957,845 -0.13(-0.73%)
Jan 06, 2017 18.41 18.48 18.26 18.45 1,251,353 +0.01(+0.03%)
Jan 05, 2017 18.32 18.55 18.26 18.44 3,578,056 +0.06(+0.32%)
Jan 04, 2017 18.27 18.42 18.22 18.38 2,306,436 +0.19(+1.03%)
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.