Skip to main content

Fidelity National Financial (NY: FNF )

48.28 -0.25 (-0.52%)
Official Closing Price Updated: 7:00 PM EDT, Jun 14, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Feb 28, 2019 27.04 27.27 26.87 27.23 1,842,941 +0.19(+0.72%)
Feb 27, 2019 26.59 27.04 26.51 27.04 1,199,948 +0.35(+1.31%)
Feb 26, 2019 26.98 27.21 26.68 26.69 1,204,451 -0.40(-1.46%)
Feb 25, 2019 27.38 27.39 26.96 27.08 1,174,515 -0.18(-0.65%)
Feb 22, 2019 26.68 27.33 26.66 27.26 1,702,209 +0.66(+2.48%)
Feb 21, 2019 27.07 27.07 26.50 26.60 2,008,743 -0.49(-1.80%)
Feb 20, 2019 26.93 27.12 26.79 27.09 1,216,402 +0.19(+0.72%)
Feb 19, 2019 26.82 27.00 26.73 26.90 1,593,345 -0.08(-0.29%)
Feb 15, 2019 27.81 28.00 26.95 26.98 2,474,840 -0.59(-2.14%)
Feb 14, 2019 27.12 27.77 26.71 27.57 3,323,101 -0.71(-2.50%)
Feb 13, 2019 28.07 28.36 27.98 28.27 2,219,481 +0.34(+1.22%)
Feb 12, 2019 27.72 27.94 27.60 27.93 1,861,527 +0.44(+1.61%)
Feb 11, 2019 27.29 27.52 27.17 27.49 1,336,569 +0.26(+0.94%)
Feb 08, 2019 26.90 27.31 26.90 27.23 1,259,454 +0.24(+0.89%)
Feb 07, 2019 27.08 27.18 26.89 26.99 1,146,383 -0.14(-0.51%)
Feb 06, 2019 26.91 27.18 26.75 27.13 1,344,329 +0.22(+0.81%)
Feb 05, 2019 27.32 27.33 26.89 26.91 1,844,728 -0.47(-1.73%)
Feb 04, 2019 28.09 28.09 27.12 27.39 4,382,909 -0.86(-3.05%)
Feb 01, 2019 28.12 28.35 27.95 28.25 1,812,125 +0.19(+0.66%)
Jan 31, 2019 27.60 28.12 27.54 28.06 1,585,303 +0.39(+1.40%)
Jan 30, 2019 27.32 27.70 27.21 27.67 1,214,082 +0.46(+1.68%)
Jan 29, 2019 27.32 27.39 27.07 27.22 887,793 -0.07(-0.26%)
Jan 28, 2019 27.12 27.38 27.05 27.29 1,187,099 +0.04(+0.14%)
Jan 25, 2019 27.15 27.53 27.09 27.25 1,353,391 +0.27(+1.01%)
Jan 24, 2019 27.01 27.30 26.80 26.98 1,156,447 +0.18(+0.67%)
Jan 23, 2019 26.57 26.85 26.41 26.80 1,605,630 +0.30(+1.14%)
Jan 22, 2019 26.67 27.03 26.28 26.49 2,021,089 -0.23(-0.84%)
Jan 18, 2019 26.56 26.82 26.54 26.72 1,378,776 +0.24(+0.91%)
Jan 17, 2019 26.53 26.73 26.39 26.48 1,444,331 -0.10(-0.38%)
Jan 16, 2019 26.59 26.70 26.42 26.58 1,408,785 +0.08(+0.29%)
Jan 15, 2019 26.40 26.64 26.32 26.50 1,388,071 +0.15(+0.56%)
Jan 14, 2019 26.16 26.47 26.10 26.35 1,617,323 +0.02(+0.09%)
Jan 11, 2019 26.35 26.44 25.97 26.33 2,197,538 -0.06(-0.24%)
Jan 10, 2019 25.53 26.39 25.32 26.39 1,866,593 +0.84(+3.28%)
Jan 09, 2019 25.45 25.63 25.29 25.56 1,982,344 +0.19(+0.73%)
Jan 08, 2019 25.14 25.53 25.07 25.37 1,653,480 +0.31(+1.24%)
Jan 07, 2019 25.04 25.27 24.80 25.06 1,952,867 +0.01(+0.03%)
Jan 04, 2019 24.62 25.18 24.59 25.05 1,493,073 +0.64(+2.61%)
Jan 03, 2019 24.27 24.71 23.91 24.41 1,324,600 +0.07(+0.29%)
Jan 02, 2019 24.14 24.40 23.86 24.34 1,709,081 -0.05(-0.22%)
Dec 31, 2018 24.23 24.44 24.03 24.40 1,395,013 +0.26(+1.06%)
Dec 28, 2018 24.27 24.42 23.82 24.14 1,447,329 -0.07(-0.29%)
Dec 27, 2018 23.79 24.24 23.44 24.21 1,723,579 +0.13(+0.55%)
Dec 26, 2018 22.97 24.08 22.89 24.08 1,642,337 +1.11(+4.83%)
Dec 24, 2018 23.45 23.54 22.97 22.97 449,326 -0.63(-2.66%)
Dec 21, 2018 23.45 24.12 23.45 23.60 3,237,033 +0.05(+0.20%)
Dec 20, 2018 23.54 23.88 23.33 23.55 1,465,013 -0.14(-0.59%)
Dec 19, 2018 24.34 24.56 23.62 23.69 2,044,244 -0.64(-2.62%)
Dec 18, 2018 24.22 24.49 24.07 24.33 1,543,606 +0.19(+0.77%)
Dec 17, 2018 24.41 24.52 23.96 24.14 1,736,260 -0.32(-1.30%)
Dec 14, 2018 24.57 24.74 24.23 24.46 2,439,146 -0.40(-1.59%)
Dec 13, 2018 24.80 25.17 24.58 24.86 1,534,594 +0.16(+0.66%)
Dec 12, 2018 24.82 25.00 24.56 24.69 1,351,116 +0.13(+0.53%)
Dec 11, 2018 25.15 25.22 24.49 24.56 1,340,614 -0.22(-0.87%)
Dec 10, 2018 25.00 25.07 24.28 24.78 1,490,780 -0.20(-0.80%)
Dec 07, 2018 25.39 25.50 24.80 24.98 1,877,596 -0.49(-1.93%)
Dec 06, 2018 24.86 25.72 24.70 25.47 3,143,713 +0.33(+1.32%)
Dec 04, 2018 25.85 25.87 25.13 25.14 2,043,179 -0.71(-2.74%)
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.