Skip to main content

Fidelity National Financial (NY: FNF )

49.34 +0.19 (+0.39%)
Streaming Delayed Price Updated: 12:19 PM EDT, Jun 20, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jun 18, 2024 48.92 49.42 48.76 49.15 1,446,235 +0.23(+0.47%)
Jun 17, 2024 48.17 48.93 48.01 48.92 575,594 +0.64(+1.33%)
Jun 14, 2024 48.06 48.51 48.06 48.28 749,412 -0.25(-0.52%)
Jun 13, 2024 48.70 48.70 48.02 48.53 535,482 -0.22(-0.45%)
Jun 12, 2024 49.20 49.76 48.47 48.75 585,571 +0.58(+1.21%)
Jun 11, 2024 48.35 48.35 47.63 48.16 827,641 -0.32(-0.65%)
Jun 10, 2024 48.42 48.73 47.74 48.48 813,952 -0.27(-0.55%)
Jun 07, 2024 48.83 49.20 48.64 48.75 849,862 -0.48(-0.97%)
Jun 06, 2024 49.51 49.71 48.97 49.22 578,838 -0.43(-0.86%)
Jun 05, 2024 50.73 50.82 49.49 49.65 642,931 -0.89(-1.76%)
Jun 04, 2024 49.82 50.86 49.65 50.54 1,395,283 +0.39(+0.77%)
Jun 03, 2024 50.19 50.26 49.47 50.15 801,706 +0.29(+0.58%)
May 31, 2024 49.95 50.14 49.41 49.87 1,171,537 +0.10(+0.20%)
May 30, 2024 49.56 50.17 49.21 49.77 817,979 +0.37(+0.74%)
May 29, 2024 49.23 49.46 49.00 49.40 595,258 -0.41(-0.82%)
May 28, 2024 50.25 50.39 49.32 49.81 892,120 -0.45(-0.89%)
May 24, 2024 49.81 50.34 49.55 50.25 545,729 +0.83(+1.68%)
May 23, 2024 50.66 50.66 49.38 49.42 605,549 -1.24(-2.44%)
May 22, 2024 52.10 52.34 50.63 50.66 694,374 -1.65(-3.16%)
May 21, 2024 52.19 52.43 51.91 52.31 951,992 +0.09(+0.17%)
May 20, 2024 51.71 52.31 51.44 52.22 1,082,255 +0.46(+0.88%)
May 17, 2024 51.49 51.97 51.33 51.77 1,356,805 +0.36(+0.69%)
May 16, 2024 51.52 51.76 51.04 51.41 1,564,791 -0.11(-0.21%)
May 15, 2024 51.99 52.04 51.49 51.52 730,093 +0.07(+0.13%)
May 14, 2024 51.23 51.78 50.95 51.45 1,051,700 +0.54(+1.07%)
May 13, 2024 51.31 51.31 50.67 50.91 943,492 -0.12(-0.23%)
May 10, 2024 52.16 52.22 50.95 51.03 1,174,647 -1.07(-2.05%)
May 09, 2024 50.22 52.35 50.00 52.09 1,510,122 +0.48(+0.92%)
May 08, 2024 51.50 51.94 51.05 51.62 1,121,221 -0.02(-0.04%)
May 07, 2024 51.55 52.62 51.50 51.64 1,492,458 +0.17(+0.33%)
May 06, 2024 51.47 51.74 51.20 51.47 1,059,328 +0.46(+0.89%)
May 03, 2024 51.38 51.68 51.00 51.02 612,358 +0.51(+1.00%)
May 02, 2024 50.14 50.53 49.47 50.51 639,668 +0.86(+1.74%)
May 01, 2024 49.27 50.37 49.19 49.65 638,662 +0.63(+1.29%)
Apr 30, 2024 49.68 49.85 48.99 49.02 714,227 -1.05(-2.10%)
Apr 29, 2024 50.40 50.81 50.03 50.06 776,878 +0.17(+0.34%)
Apr 26, 2024 49.57 50.19 49.48 49.90 1,461,082 +0.51(+1.02%)
Apr 25, 2024 49.69 49.75 48.31 49.39 1,303,021 -0.75(-1.50%)
Apr 24, 2024 50.00 50.30 49.70 50.14 989,184 -0.21(-0.41%)
Apr 23, 2024 48.91 50.35 48.83 50.35 1,091,275 +1.40(+2.85%)
Apr 22, 2024 48.54 49.18 48.05 48.96 821,345 +0.66(+1.37%)
Apr 19, 2024 47.16 48.38 47.06 48.29 1,098,739 +1.18(+2.50%)
Apr 18, 2024 46.82 47.20 46.74 47.11 1,138,013 +0.55(+1.19%)
Apr 17, 2024 46.69 47.07 46.39 46.56 1,292,424 -0.09(-0.19%)
Apr 16, 2024 47.49 47.50 46.62 46.65 1,672,812 -1.05(-2.20%)
Apr 15, 2024 48.55 48.69 47.32 47.70 1,405,205 -0.44(-0.91%)
Apr 12, 2024 47.89 48.54 47.79 48.13 1,295,469 +0.09(+0.19%)
Apr 11, 2024 47.63 48.78 47.28 48.04 3,135,872 +0.24(+0.50%)
Apr 10, 2024 50.59 50.59 47.19 47.81 3,209,869 -4.46(-8.53%)
Apr 09, 2024 52.73 52.94 52.05 52.26 1,616,424 -0.17(-0.32%)
Apr 08, 2024 52.05 52.57 51.91 52.43 1,051,357 +0.51(+0.99%)
Apr 05, 2024 51.76 52.19 51.26 51.92 877,789 +0.15(+0.29%)
Apr 04, 2024 52.53 53.44 51.48 51.77 1,763,192 -0.32(-0.61%)
Apr 03, 2024 51.34 52.40 51.19 52.08 1,349,337 +0.58(+1.13%)
Apr 02, 2024 52.13 52.17 51.23 51.50 1,204,813 -0.89(-1.70%)
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.