Skip to main content

Fidelity National Financial (NY: FNF )

51.52 +0.51 (+1.00%)
Official Closing Price Updated: 7:00 PM EDT, May 3, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Sep 29, 2023 40.63 40.97 40.22 40.50 3,067,272 -0.03(-0.07%)
Sep 28, 2023 40.29 40.71 40.19 40.53 1,720,039 +0.32(+0.81%)
Sep 27, 2023 40.23 40.34 39.60 40.21 2,671,967 +0.11(+0.27%)
Sep 26, 2023 40.49 40.70 39.99 40.10 3,667,975 -0.54(-1.33%)
Sep 25, 2023 40.70 40.73 40.38 40.64 4,242,109 -0.08(-0.19%)
Sep 22, 2023 41.06 41.09 40.64 40.72 1,619,427 -0.27(-0.67%)
Sep 21, 2023 41.19 41.30 40.85 40.99 2,359,102 -0.40(-0.97%)
Sep 20, 2023 42.41 42.49 41.30 41.40 3,149,266 -0.80(-1.91%)
Sep 19, 2023 42.11 42.44 42.01 42.20 4,172,170 +0.24(+0.56%)
Sep 18, 2023 41.70 42.25 41.51 41.97 2,948,262 -0.03(-0.07%)
Sep 15, 2023 41.66 42.12 41.36 42.00 36,787,468 +0.52(+1.25%)
Sep 14, 2023 41.71 41.99 41.46 41.48 2,665,221 +0.12(+0.28%)
Sep 13, 2023 41.47 41.53 40.59 41.36 3,111,993 -0.03(-0.07%)
Sep 12, 2023 41.91 42.37 41.33 41.39 2,237,244 -0.23(-0.56%)
Sep 11, 2023 41.70 42.12 41.54 41.62 1,843,735 +0.09(+0.21%)
Sep 08, 2023 41.75 42.33 41.47 41.53 2,502,277 -0.18(-0.44%)
Sep 07, 2023 41.05 41.90 40.98 41.72 4,571,552 +0.67(+1.63%)
Sep 06, 2023 40.76 41.44 40.72 41.05 2,830,893 +0.12(+0.28%)
Sep 05, 2023 41.63 42.53 40.90 40.93 4,756,454 +0.22(+0.55%)
Sep 01, 2023 40.56 41.00 40.30 40.71 1,534,780 +0.53(+1.33%)
Aug 31, 2023 39.86 40.23 39.74 40.17 1,538,858 +0.17(+0.44%)
Aug 30, 2023 39.57 40.02 39.47 40.00 1,047,873 +0.33(+0.83%)
Aug 29, 2023 39.11 39.79 38.90 39.67 1,408,015 +0.62(+1.59%)
Aug 28, 2023 38.93 39.27 38.72 39.05 468,628 +0.22(+0.57%)
Aug 25, 2023 39.05 39.13 38.36 38.83 693,756 -0.13(-0.32%)
Aug 24, 2023 38.63 39.27 38.60 38.95 854,491 +0.17(+0.45%)
Aug 23, 2023 38.40 38.86 38.25 38.78 525,309 +0.35(+0.91%)
Aug 22, 2023 38.69 38.76 38.33 38.43 773,924 -0.32(-0.83%)
Aug 21, 2023 39.46 39.46 38.49 38.75 739,145 -0.65(-1.65%)
Aug 18, 2023 39.44 39.79 39.26 39.40 1,035,122 -0.25(-0.64%)
Aug 17, 2023 39.99 40.19 39.51 39.65 752,326 -0.16(-0.41%)
Aug 16, 2023 39.80 40.18 39.68 39.81 1,185,647 +0.01(+0.02%)
Aug 15, 2023 40.44 40.44 39.79 39.81 1,556,143 -0.99(-2.43%)
Aug 14, 2023 40.80 40.87 40.37 40.79 1,230,363 -0.07(-0.17%)
Aug 11, 2023 40.41 40.94 40.36 40.86 1,154,086 +0.27(+0.67%)
Aug 10, 2023 40.22 41.01 39.92 40.59 1,550,557 +1.03(+2.60%)
Aug 09, 2023 38.82 39.92 38.65 39.56 1,395,376 +1.09(+2.82%)
Aug 08, 2023 38.24 38.51 37.84 38.48 1,366,232 -0.22(-0.58%)
Aug 07, 2023 38.35 38.91 38.26 38.70 1,017,304 +0.39(+1.01%)
Aug 04, 2023 37.81 38.71 37.65 38.31 1,031,229 +0.63(+1.67%)
Aug 03, 2023 37.78 37.87 37.44 37.68 636,383 -0.20(-0.54%)
Aug 02, 2023 37.94 38.03 37.64 37.88 605,994 -0.27(-0.71%)
Aug 01, 2023 37.92 38.30 37.84 38.16 1,831,870 +0.15(+0.38%)
Jul 31, 2023 38.17 38.43 37.84 38.01 1,297,084 +0.12(+0.31%)
Jul 28, 2023 38.06 38.24 37.78 37.89 938,353 +0.30(+0.80%)
Jul 27, 2023 37.72 38.81 37.46 37.59 1,461,143 +0.44(+1.18%)
Jul 26, 2023 36.86 37.30 36.81 37.16 893,261 +0.31(+0.84%)
Jul 25, 2023 36.87 37.12 36.79 36.85 1,096,434 -0.03(-0.08%)
Jul 24, 2023 36.83 37.10 36.79 36.87 628,570 -0.04(-0.11%)
Jul 21, 2023 37.13 37.17 36.76 36.91 937,889 +0.01(+0.03%)
Jul 20, 2023 37.21 37.28 36.65 36.90 1,190,194 -0.30(-0.81%)
Jul 19, 2023 37.08 37.32 36.96 37.20 605,049 +0.28(+0.76%)
Jul 18, 2023 37.02 37.48 36.71 36.92 986,627 +0.08(+0.21%)
Jul 17, 2023 36.48 37.02 36.40 36.85 815,236 +0.18(+0.50%)
Jul 14, 2023 37.24 37.24 36.33 36.66 1,213,548 -0.58(-1.56%)
Jul 13, 2023 36.01 37.25 36.01 37.24 1,618,102 +1.23(+3.42%)
Jul 12, 2023 35.79 36.18 35.47 36.01 1,088,428 +0.68(+1.92%)
Jul 11, 2023 35.18 35.64 35.17 35.33 1,813,637 +0.34(+0.97%)
Jul 10, 2023 34.88 35.39 34.78 34.99 1,207,817 +0.29(+0.84%)
Jul 07, 2023 34.45 35.19 34.32 34.70 2,633,464 +0.32(+0.93%)
Jul 06, 2023 34.26 34.45 33.92 34.38 2,000,283 -0.25(-0.73%)
Jul 05, 2023 34.37 34.67 34.24 34.63 909,808 -0.18(-0.53%)
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.