Skip to main content

Fidelity National Financial (NY: FNF )

60.99 +0.22 (+0.36%)
Official Closing 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 21.11 20.92 20.95 2,028,439 -0.11(-0.54%)
Mar 30, 2017 21.04 21.25 21.00 21.06 1,645,466 +0.04(+0.20%)
Mar 29, 2017 20.91 21.07 20.90 21.02 2,495,092 +0.09(+0.41%)
Mar 28, 2017 20.69 20.99 20.69 20.94 2,011,068 +0.18(+0.86%)
Mar 27, 2017 20.51 20.92 20.51 20.76 2,015,492 +0.02(+0.08%)
Mar 24, 2017 20.78 20.99 20.70 20.74 2,735,500 +0.04(+0.21%)
Mar 23, 2017 20.77 20.96 20.68 20.70 2,139,407 -0.11(-0.54%)
Mar 22, 2017 20.57 20.89 20.54 20.81 2,326,364 +0.22(+1.07%)
Mar 21, 2017 20.76 20.91 20.56 20.59 2,939,116 -0.08(-0.39%)
Mar 20, 2017 20.75 20.82 20.66 20.67 1,616,060 -0.09(-0.41%)
Mar 17, 2017 20.54 20.79 20.47 20.76 2,828,623 +0.20(+0.99%)
Mar 16, 2017 20.23 20.56 20.17 20.55 2,938,826 +0.38(+1.87%)
Mar 15, 2017 19.97 20.23 19.97 20.18 2,129,838 +0.29(+1.44%)
Mar 14, 2017 19.99 20.01 19.84 19.89 2,122,131 -0.15(-0.75%)
Mar 13, 2017 20.08 20.14 19.94 20.04 1,215,339 -0.10(-0.51%)
Mar 10, 2017 20.15 20.28 20.04 20.14 1,207,816 +0.09(+0.43%)
Mar 09, 2017 20.02 20.13 19.92 20.06 1,100,507 +0.01(+0.05%)
Mar 08, 2017 20.21 20.25 20.03 20.04 843,778 -0.17(-0.82%)
Mar 07, 2017 20.18 20.30 20.13 20.21 1,100,290 -0.01(-0.05%)
Mar 06, 2017 20.16 20.28 20.10 20.22 1,080,179 -0.08(-0.37%)
Mar 03, 2017 20.37 20.40 20.17 20.30 883,180 -0.07(-0.34%)
Mar 02, 2017 20.38 20.43 20.25 20.37 1,533,618 -0.06(-0.29%)
Mar 01, 2017 20.51 20.67 20.40 20.43 2,209,508 -0.10(-0.50%)
Feb 28, 2017 20.32 20.55 20.14 20.53 2,117,230 +0.12(+0.60%)
Feb 27, 2017 20.60 20.64 20.39 20.40 1,143,233 -0.21(-1.01%)
Feb 24, 2017 20.57 20.67 20.51 20.61 1,160,492 +0.03(+0.13%)
Feb 23, 2017 20.40 20.61 20.32 20.59 1,376,975 +0.18(+0.89%)
Feb 22, 2017 20.26 20.41 20.26 20.40 907,565 +0.07(+0.34%)
Feb 21, 2017 20.14 20.34 20.14 20.33 3,700,933 +0.18(+0.88%)
Feb 17, 2017 20.16 20.16 20.16 0 +0.07(+0.35%)
Feb 16, 2017 20.08 20.13 19.98 20.09 2,069,238 +0.05(+0.24%)
Feb 15, 2017 20.00 20.06 19.92 20.04 739,139 +0.03(+0.13%)
Feb 14, 2017 19.91 20.04 19.86 20.01 1,544,581 +0.02(+0.11%)
Feb 13, 2017 19.90 20.00 19.82 19.99 2,604,198 +0.14(+0.70%)
Feb 10, 2017 19.91 19.95 19.78 19.85 2,046,457 +0.01(+0.03%)
Feb 09, 2017 19.83 19.98 19.82 19.85 1,808,785 -0.04(-0.22%)
Feb 08, 2017 19.46 19.90 19.39 19.89 3,561,843 +0.37(+1.92%)
Feb 07, 2017 19.59 19.69 19.46 19.51 2,645,148 -0.04(-0.19%)
Feb 06, 2017 19.55 19.62 19.43 19.55 1,610,236 -0.03(-0.14%)
Feb 03, 2017 19.54 19.64 19.38 19.58 2,155,368 +0.35(+1.84%)
Feb 02, 2017 19.32 19.68 18.99 19.23 3,266,599 +0.16(+0.84%)
Feb 01, 2017 18.78 19.13 18.78 19.06 3,270,907 +0.13(+0.68%)
Jan 31, 2017 18.65 18.94 18.56 18.94 2,723,290 +0.31(+1.64%)
Jan 30, 2017 18.51 18.66 18.45 18.63 1,604,830 +0.03(+0.14%)
Jan 27, 2017 18.51 18.70 18.38 18.60 2,163,623 +0.04(+0.20%)
Jan 26, 2017 18.48 18.58 18.39 18.57 1,683,138 +0.16(+0.84%)
Jan 25, 2017 18.35 18.46 18.18 18.41 2,763,108 +0.11(+0.61%)
Jan 24, 2017 18.25 18.35 18.15 18.30 2,987,438 +0.06(+0.35%)
Jan 23, 2017 18.23 18.37 18.21 18.23 3,417,780 +0.02(+0.12%)
Jan 20, 2017 18.38 18.47 18.19 18.21 2,092,630 -0.10(-0.53%)
Jan 19, 2017 18.52 18.55 18.17 18.31 2,693,887 -0.16(-0.84%)
Jan 18, 2017 18.30 18.53 18.29 18.47 3,571,064 +0.33(+1.83%)
Jan 17, 2017 18.13 18.30 18.03 18.13 3,460,239 +0.11(+0.62%)
Jan 13, 2017 18.02 18.02 18.02 0 -0.06(-0.35%)
Jan 12, 2017 18.23 18.23 17.96 18.08 2,312,270 -0.17(-0.94%)
Jan 11, 2017 18.28 18.28 18.11 18.26 1,864,536 +0.03(+0.15%)
Jan 10, 2017 18.28 18.32 18.17 18.23 2,978,480 -0.08(-0.44%)
Jan 09, 2017 18.45 18.46 18.13 18.31 1,958,123 -0.13(-0.73%)
Jan 06, 2017 18.41 18.48 18.26 18.44 1,251,531 +0.01(+0.03%)
Jan 05, 2017 18.32 18.55 18.26 18.44 3,578,565 +0.06(+0.32%)
Jan 04, 2017 18.27 18.42 18.21 18.38 2,306,764 +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.