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 (%)
Aug 31, 2022 34.73 34.81 33.96 34.12 2,856,254 -0.47(-1.36%)
Aug 30, 2022 34.88 34.89 34.41 34.59 1,827,631 -0.13(-0.38%)
Aug 29, 2022 34.81 35.00 34.46 34.72 1,927,661 -0.42(-1.19%)
Aug 26, 2022 35.88 35.89 34.99 35.14 2,207,793 -0.49(-1.37%)
Aug 25, 2022 34.52 35.64 34.40 35.63 1,715,480 +1.26(+3.66%)
Aug 24, 2022 34.54 34.75 34.29 34.37 944,585 -0.29(-0.83%)
Aug 23, 2022 34.82 35.08 34.59 34.66 1,551,274 -0.14(-0.40%)
Aug 22, 2022 34.90 35.16 34.64 34.80 1,764,060 -0.79(-2.21%)
Aug 19, 2022 35.77 35.91 35.51 35.58 1,224,592 -0.31(-0.85%)
Aug 18, 2022 35.58 36.01 35.37 35.89 1,388,837 +0.48(+1.36%)
Aug 17, 2022 35.25 35.71 35.12 35.41 965,630 -0.21(-0.59%)
Aug 16, 2022 35.36 35.84 35.34 35.62 1,381,096 +0.07(+0.20%)
Aug 15, 2022 35.38 35.63 35.26 35.55 1,036,382 -0.23(-0.63%)
Aug 12, 2022 35.41 35.86 35.15 35.77 1,018,617 +0.58(+1.66%)
Aug 11, 2022 34.87 35.45 34.75 35.19 1,398,677 +0.46(+1.33%)
Aug 10, 2022 34.28 35.08 34.26 34.73 1,217,952 +0.96(+2.84%)
Aug 09, 2022 33.59 33.77 33.42 33.77 1,438,792 +0.24(+0.73%)
Aug 08, 2022 33.93 34.57 33.51 33.52 1,398,062 -0.26(-0.77%)
Aug 05, 2022 33.52 33.93 33.41 33.78 1,094,631 +0.03(+0.08%)
Aug 04, 2022 33.49 34.10 33.19 33.76 1,728,781 +0.45(+1.36%)
Aug 03, 2022 33.59 33.85 32.76 33.30 1,992,800 -0.66(-1.95%)
Aug 02, 2022 34.37 34.47 33.83 33.97 1,770,488 -0.57(-1.64%)
Aug 01, 2022 34.57 34.74 34.27 34.54 2,121,878 -0.33(-0.95%)
Jul 29, 2022 34.47 35.14 34.43 34.87 1,797,877 +0.51(+1.47%)
Jul 28, 2022 34.08 34.45 33.94 34.36 1,275,010 +0.33(+0.97%)
Jul 27, 2022 33.70 34.12 33.45 34.03 1,475,132 +0.79(+2.36%)
Jul 26, 2022 33.15 33.32 32.78 33.24 1,410,129 -0.10(-0.31%)
Jul 25, 2022 33.19 33.60 33.01 33.35 819,726 +0.29(+0.87%)
Jul 22, 2022 33.51 33.56 32.81 33.06 899,613 -0.27(-0.81%)
Jul 21, 2022 32.98 33.34 32.72 33.33 1,026,317 +0.31(+0.92%)
Jul 20, 2022 32.91 33.11 32.58 33.03 1,286,869 -0.03(-0.11%)
Jul 19, 2022 32.40 33.17 32.40 33.06 918,850 +1.09(+3.41%)
Jul 18, 2022 32.18 32.43 31.87 31.97 1,064,451 -0.06(-0.19%)
Jul 15, 2022 32.01 32.18 31.53 32.03 1,080,542 +0.42(+1.33%)
Jul 14, 2022 31.68 31.84 31.31 31.61 999,993 -0.75(-2.32%)
Jul 13, 2022 32.59 32.66 31.96 32.36 1,196,926 -0.59(-1.80%)
Jul 12, 2022 32.62 33.55 32.42 32.96 1,414,649 +0.34(+1.04%)
Jul 11, 2022 32.24 32.71 32.24 32.62 2,227,016 +0.23(+0.70%)
Jul 08, 2022 32.73 32.73 32.30 32.39 1,618,006 -0.30(-0.91%)
Jul 07, 2022 32.57 32.92 32.52 32.69 1,638,512 +0.41(+1.27%)
Jul 06, 2022 32.86 33.01 31.83 32.28 2,040,989 -0.69(-2.09%)
Jul 05, 2022 32.32 32.99 32.02 32.96 2,041,016 +0.08(+0.24%)
Jul 01, 2022 32.35 33.02 32.22 32.89 2,666,784 +0.64(+1.98%)
Jun 30, 2022 31.80 32.63 31.66 32.25 2,122,766 +0.13(+0.41%)
Jun 29, 2022 32.26 32.32 31.91 32.12 2,209,678 -0.02(-0.05%)
Jun 28, 2022 33.02 33.29 32.06 32.14 2,471,846 -0.45(-1.39%)
Jun 27, 2022 32.78 33.09 32.51 32.59 1,351,040 -0.21(-0.64%)
Jun 24, 2022 31.68 33.09 31.68 32.80 3,154,246 +1.28(+4.07%)
Jun 23, 2022 31.37 31.56 30.94 31.52 1,629,374 +0.16(+0.50%)
Jun 22, 2022 31.12 31.53 30.98 31.36 1,646,940 -0.06(-0.19%)
Jun 21, 2022 31.10 31.59 30.92 31.42 2,339,626 +0.79(+2.59%)
Jun 17, 2022 30.44 30.96 30.26 30.63 4,543,463 +0.24(+0.78%)
Jun 16, 2022 31.39 31.43 30.18 30.39 2,542,888 -1.67(-5.20%)
Jun 15, 2022 32.51 32.86 31.58 32.06 2,004,925 -0.19(-0.59%)
Jun 14, 2022 32.00 32.52 31.85 32.25 2,215,125 +0.22(+0.67%)
Jun 13, 2022 32.76 32.76 31.82 32.03 2,467,581 -1.57(-4.67%)
Jun 10, 2022 34.56 34.75 33.57 33.60 1,949,874 -1.60(-4.56%)
Jun 09, 2022 35.98 36.22 35.20 35.21 1,257,502 -0.95(-2.62%)
Jun 08, 2022 36.52 36.65 36.02 36.15 1,122,274 -0.60(-1.64%)
Jun 07, 2022 36.19 36.93 36.11 36.76 1,778,813 +0.17(+0.47%)
Jun 06, 2022 36.84 37.31 36.44 36.59 3,323,515 +0.09(+0.24%)
Jun 03, 2022 36.46 36.72 36.10 36.50 1,173,550 -0.17(-0.47%)
Jun 02, 2022 36.52 36.69 36.10 36.67 1,385,870 +0.16(+0.45%)
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.