Skip to main content

Fidelity National Financial (NY: FNF )

60.17 -0.79 (-1.30%)
Official Closing Price Updated: 7:00 PM EDT, Oct 31, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Apr 29, 2022 34.91 35.29 34.27 34.35 1,548,288 -0.82(-2.33%)
Apr 28, 2022 34.38 35.30 33.88 35.17 2,720,029 +0.94(+2.75%)
Apr 27, 2022 34.43 34.85 34.02 34.23 3,331,100 -0.41(-1.20%)
Apr 26, 2022 34.94 35.55 34.63 34.64 2,305,937 -0.69(-1.95%)
Apr 25, 2022 34.90 35.48 34.30 35.33 2,364,578 +0.11(+0.32%)
Apr 22, 2022 36.01 36.02 35.19 35.22 1,975,069 -0.91(-2.53%)
Apr 21, 2022 37.53 37.69 36.10 36.13 2,193,320 -1.03(-2.76%)
Apr 20, 2022 37.05 37.44 36.76 37.16 2,630,640 +0.44(+1.20%)
Apr 19, 2022 36.34 36.93 36.31 36.72 2,703,034 +0.50(+1.38%)
Apr 18, 2022 36.18 36.46 35.94 36.22 2,755,037 -0.18(-0.50%)
Apr 14, 2022 37.16 37.35 36.24 36.40 9,170,762 -0.46(-1.24%)
Apr 13, 2022 36.55 36.99 36.12 36.86 3,284,866 +0.15(+0.40%)
Apr 12, 2022 37.48 37.48 36.42 36.71 2,859,678 -0.80(-2.14%)
Apr 11, 2022 36.99 38.45 36.93 37.51 3,023,172 +0.47(+1.28%)
Apr 08, 2022 37.98 38.15 36.87 37.04 4,652,821 -1.04(-2.74%)
Apr 07, 2022 39.04 39.28 37.56 38.08 3,184,679 -1.00(-2.56%)
Apr 06, 2022 39.22 39.49 38.94 39.08 2,639,912 -0.23(-0.59%)
Apr 05, 2022 39.87 40.35 39.22 39.31 1,920,090 -0.72(-1.79%)
Apr 04, 2022 40.38 40.60 39.89 40.03 2,343,111 -0.47(-1.17%)
Apr 01, 2022 41.83 42.18 39.75 40.51 3,572,188 -1.62(-3.85%)
Mar 31, 2022 43.18 43.32 42.12 42.13 2,063,856 -0.82(-1.91%)
Mar 30, 2022 43.42 43.42 42.72 42.95 1,475,687 -0.42(-0.97%)
Mar 29, 2022 43.13 43.55 42.90 43.37 1,556,045 +0.48(+1.13%)
Mar 28, 2022 43.52 43.52 42.44 42.89 1,764,890 -0.54(-1.25%)
Mar 25, 2022 42.90 43.49 42.79 43.43 1,614,401 +0.64(+1.49%)
Mar 24, 2022 42.45 42.89 42.27 42.79 2,287,980 +0.35(+0.83%)
Mar 23, 2022 42.90 43.04 42.32 42.44 1,913,640 -0.71(-1.64%)
Mar 22, 2022 43.13 43.49 42.82 43.14 1,642,433 +0.18(+0.42%)
Mar 21, 2022 43.18 43.56 42.64 42.96 1,692,561 -0.10(-0.24%)
Mar 18, 2022 42.06 43.25 41.82 43.07 5,331,397 +0.62(+1.46%)
Mar 17, 2022 42.18 42.67 41.92 42.45 1,881,451 -0.15(-0.34%)
Mar 16, 2022 42.26 42.89 41.59 42.59 2,606,657 +1.21(+2.92%)
Mar 15, 2022 41.32 41.78 40.98 41.38 1,786,094 +0.38(+0.92%)
Mar 14, 2022 40.79 41.41 40.60 41.01 2,293,157 +0.84(+2.09%)
Mar 11, 2022 40.31 40.68 40.09 40.17 1,509,423 +0.18(+0.45%)
Mar 10, 2022 39.31 40.05 39.99 1,703,879 +0.28(+0.71%)
Mar 09, 2022 40.13 40.33 39.62 39.71 2,291,640 +0.72(+1.84%)
Mar 08, 2022 38.75 40.01 38.61 38.99 2,870,975 +0.60(+1.56%)
Mar 07, 2022 39.76 40.16 38.38 38.39 2,620,026 -1.80(-4.47%)
Mar 04, 2022 40.20 40.54 40.01 40.19 2,768,695 -0.64(-1.57%)
Mar 03, 2022 41.00 41.11 40.55 40.83 2,127,464 +0.07(+0.17%)
Mar 02, 2022 40.09 40.77 40.05 40.76 3,475,220 +1.14(+2.87%)
Mar 01, 2022 40.48 40.61 39.28 39.62 4,118,071 -1.11(-2.73%)
Feb 28, 2022 39.89 40.78 39.73 40.73 2,819,660 -0.06(-0.15%)
Feb 25, 2022 39.12 40.80 40.16 40.79 2,802,635 +1.99(+5.13%)
Feb 24, 2022 38.47 39.01 37.61 38.80 3,803,008 -0.09(-0.22%)
Feb 23, 2022 40.03 40.36 38.83 38.89 2,907,243 -1.01(-2.53%)
Feb 22, 2022 40.64 40.85 39.55 39.89 3,017,945 -0.93(-2.28%)
Feb 18, 2022 40.83 0 +0.44(+1.10%)
Feb 17, 2022 41.32 41.44 40.33 40.38 1,822,314 -1.25(-3.00%)
Feb 16, 2022 41.43 42.14 41.37 41.63 2,037,761 -0.03(-0.06%)
Feb 15, 2022 41.33 41.95 41.21 41.66 5,216,926 +0.79(+1.92%)
Feb 14, 2022 41.43 41.67 40.40 40.87 5,008,402 -0.68(-1.65%)
Feb 11, 2022 42.13 42.66 41.38 41.55 4,785,230 -0.60(-1.42%)
Feb 10, 2022 43.29 43.62 41.99 42.15 2,655,216 -1.57(-3.60%)
Feb 09, 2022 43.73 43.95 43.53 43.72 2,274,381 +0.19(+0.43%)
Feb 08, 2022 43.13 43.69 42.70 43.54 1,714,769 +0.74(+1.74%)
Feb 07, 2022 43.12 43.26 42.71 42.79 4,205,992 -0.21(-0.48%)
Feb 04, 2022 43.13 43.44 42.41 43.00 1,789,482 -0.31(-0.71%)
Feb 03, 2022 43.57 43.88 43.15 43.31 1,712,540 -0.26(-0.59%)
Feb 02, 2022 43.55 43.82 43.09 43.56 1,825,057 +0.12(+0.28%)
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.