Skip to main content

Fidelity National Financial (NY: FNF )

44.53 +0.14 (+0.32%)
Streaming Delayed Price Updated: 9:30 AM EST, Nov 30, 2023 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Nov 29, 2023 44.56 44.94 44.35 44.39 1,554,537 -0.04(-0.09%)
Nov 28, 2023 44.62 44.62 44.10 44.43 2,718,531 -0.28(-0.63%)
Nov 27, 2023 44.69 44.91 44.35 44.71 3,870,426 -0.21(-0.47%)
Nov 24, 2023 44.80 45.03 44.67 44.92 450,486 +0.28(+0.63%)
Nov 22, 2023 44.65 44.95 44.27 44.64 1,341,843 -0.15(-0.33%)
Nov 21, 2023 45.36 45.60 44.76 44.79 1,516,386 -0.68(-1.50%)
Nov 20, 2023 45.03 45.74 44.78 45.47 2,083,089 +0.42(+0.93%)
Nov 17, 2023 44.57 45.06 44.39 45.05 1,721,890 +0.64(+1.44%)
Nov 16, 2023 44.46 44.53 43.97 44.41 1,531,770 -0.03(-0.07%)
Nov 15, 2023 43.75 44.52 43.60 44.44 1,558,527 +0.67(+1.53%)
Nov 14, 2023 44.33 44.40 43.11 43.77 2,729,360 -0.07(-0.16%)
Nov 13, 2023 43.66 44.09 43.56 43.84 2,039,557 -0.10(-0.23%)
Nov 10, 2023 43.77 43.99 43.48 43.94 1,302,922 +0.30(+0.69%)
Nov 09, 2023 43.56 43.99 43.13 43.64 2,632,169 +0.24(+0.55%)
Nov 08, 2023 42.21 43.85 42.21 43.40 2,347,103 +1.43(+3.41%)
Nov 07, 2023 41.44 42.09 41.31 41.97 1,575,179 +0.17(+0.41%)
Nov 06, 2023 42.69 42.77 41.66 41.80 1,222,896 -1.02(-2.38%)
Nov 03, 2023 42.00 43.33 41.81 42.82 1,695,720 +1.24(+2.98%)
Nov 02, 2023 40.50 41.60 40.35 41.58 1,170,466 +1.25(+3.10%)
Nov 01, 2023 39.15 40.43 38.96 40.33 1,472,858 +1.24(+3.17%)
Oct 31, 2023 39.17 39.24 38.77 39.09 1,126,097 +0.01(+0.03%)
Oct 30, 2023 38.66 39.09 38.51 39.08 1,307,738 +0.77(+2.01%)
Oct 27, 2023 38.80 38.96 38.13 38.31 1,607,610 -0.61(-1.57%)
Oct 26, 2023 37.48 39.01 37.48 38.92 3,033,892 +1.55(+4.15%)
Oct 25, 2023 37.66 37.75 37.21 37.37 1,319,157 -0.17(-0.45%)
Oct 24, 2023 37.76 38.03 37.53 37.54 990,565 -0.07(-0.19%)
Oct 23, 2023 37.51 37.87 37.09 37.61 1,038,211 -0.19(-0.50%)
Oct 20, 2023 38.26 38.41 37.67 37.80 1,216,269 -0.61(-1.59%)
Oct 19, 2023 39.29 39.55 38.20 38.41 1,572,922 -0.90(-2.29%)
Oct 18, 2023 39.63 39.74 39.15 39.31 1,412,148 -0.95(-2.36%)
Oct 17, 2023 39.94 40.69 39.44 40.26 1,689,077 +0.17(+0.42%)
Oct 16, 2023 39.68 40.15 39.62 40.09 914,412 +0.71(+1.80%)
Oct 13, 2023 39.51 39.68 39.17 39.38 749,604 +0.07(+0.18%)
Oct 12, 2023 39.91 39.91 38.85 39.31 1,014,150 -0.58(-1.45%)
Oct 11, 2023 39.25 39.91 39.24 39.89 1,119,349 +0.84(+2.15%)
Oct 10, 2023 39.53 39.80 38.90 39.05 1,426,686 -0.32(-0.81%)
Oct 09, 2023 39.32 39.78 39.20 39.37 876,849 +0.05(+0.13%)
Oct 06, 2023 39.44 39.93 39.17 39.32 1,390,455 -0.30(-0.76%)
Oct 05, 2023 38.94 39.84 38.80 39.62 1,995,338 +0.61(+1.56%)
Oct 04, 2023 38.96 39.29 38.60 39.01 2,155,543 +0.11(+0.28%)
Oct 03, 2023 39.19 39.19 38.45 38.90 2,216,148 -0.41(-1.04%)
Oct 02, 2023 40.79 40.79 39.25 39.31 3,555,252 -1.99(-4.82%)
Sep 29, 2023 41.43 41.77 41.01 41.30 3,008,187 -0.03(-0.07%)
Sep 28, 2023 41.08 41.51 40.98 41.33 1,686,906 +0.33(+0.80%)
Sep 27, 2023 41.02 41.13 40.38 41.00 2,620,497 +0.11(+0.27%)
Sep 26, 2023 41.29 41.50 40.77 40.89 3,597,319 -0.55(-1.33%)
Sep 25, 2023 41.50 41.53 41.17 41.44 4,160,393 -0.08(-0.19%)
Sep 22, 2023 41.87 41.90 41.44 41.52 1,588,232 -0.28(-0.67%)
Sep 21, 2023 42.00 42.11 41.65 41.80 2,313,659 -0.41(-0.97%)
Sep 20, 2023 43.24 43.33 42.12 42.21 3,088,602 -0.82(-1.91%)
Sep 19, 2023 42.94 43.27 42.83 43.03 4,091,801 +0.24(+0.56%)
Sep 18, 2023 42.52 43.08 42.33 42.79 2,891,470 -0.03(-0.07%)
Sep 15, 2023 42.48 42.95 42.17 42.82 36,078,824 +0.53(+1.25%)
Sep 14, 2023 42.53 42.81 42.27 42.29 2,613,881 +0.12(+0.28%)
Sep 13, 2023 42.29 42.35 41.39 42.17 3,052,046 -0.03(-0.07%)
Sep 12, 2023 42.73 43.20 42.14 42.20 2,194,147 -0.24(-0.56%)
Sep 11, 2023 42.52 42.95 42.36 42.44 1,808,219 +0.09(+0.21%)
Sep 08, 2023 42.57 43.16 42.29 42.35 2,454,075 -0.19(-0.44%)
Sep 07, 2023 41.85 42.72 41.78 42.54 4,483,489 +0.68(+1.63%)
Sep 06, 2023 41.56 42.25 41.52 41.85 2,776,361 +0.12(+0.28%)
Sep 05, 2023 42.45 43.37 41.70 41.73 4,664,830 +0.23(+0.55%)
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.