Skip to main content

Fidelity National Financial (NY: FNF )

48.77 +1.19 (+2.50%)
Official Closing Price Updated: 7:00 PM EDT, Apr 19, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Apr 19, 2024 47.63 48.86 47.53 48.77 1,087,978 +1.19(+2.50%)
Apr 18, 2024 47.28 47.67 47.20 47.58 1,126,868 +0.56(+1.19%)
Apr 17, 2024 47.15 47.53 46.85 47.02 1,279,767 -0.09(-0.19%)
Apr 16, 2024 47.96 47.97 47.08 47.11 1,656,429 -1.06(-2.20%)
Apr 15, 2024 49.03 49.17 47.79 48.17 1,391,443 -0.44(-0.91%)
Apr 12, 2024 48.36 49.02 48.27 48.61 1,282,782 +0.09(+0.19%)
Apr 11, 2024 48.10 49.26 47.75 48.52 3,105,160 +0.24(+0.50%)
Apr 10, 2024 51.09 51.09 47.66 48.28 3,178,432 -4.50(-8.53%)
Apr 09, 2024 53.25 53.46 52.56 52.78 1,600,593 -0.17(-0.32%)
Apr 08, 2024 52.56 53.09 52.42 52.95 1,041,061 +0.52(+0.99%)
Apr 05, 2024 52.27 52.71 51.77 52.43 869,192 +0.15(+0.29%)
Apr 04, 2024 53.05 53.96 51.99 52.28 1,745,924 -0.32(-0.61%)
Apr 03, 2024 51.85 52.92 51.70 52.60 1,336,122 +0.59(+1.13%)
Apr 02, 2024 52.65 52.69 51.73 52.01 1,193,014 -0.90(-1.70%)
Apr 01, 2024 53.00 53.09 52.60 52.91 2,426,643 -0.19(-0.36%)
Mar 28, 2024 52.04 53.34 53.30 53.10 2,054,312 +1.14(+2.19%)
Mar 27, 2024 51.19 51.98 51.10 51.96 994,141 +1.01(+1.98%)
Mar 26, 2024 51.28 51.70 50.89 50.95 1,131,915 -0.43(-0.84%)
Mar 25, 2024 51.78 52.15 50.86 51.38 1,387,939 -0.25(-0.48%)
Mar 22, 2024 52.50 52.64 51.53 51.63 1,009,210 -0.67(-1.28%)
Mar 21, 2024 51.30 52.59 51.30 52.30 966,038 +1.30(+2.55%)
Mar 20, 2024 49.38 51.17 49.35 51.00 1,159,214 +1.46(+2.95%)
Mar 19, 2024 48.77 49.56 48.77 49.54 1,457,074 +0.62(+1.27%)
Mar 18, 2024 49.40 49.48 48.79 48.92 1,994,484 -0.36(-0.73%)
Mar 15, 2024 49.55 50.04 49.03 49.28 7,054,068 -0.37(-0.75%)
Mar 14, 2024 50.83 50.87 49.28 49.65 1,685,570 -1.17(-2.30%)
Mar 13, 2024 50.25 50.91 50.25 50.82 2,034,932 +0.56(+1.12%)
Mar 12, 2024 50.60 50.72 49.72 50.26 1,198,517 -0.32(-0.63%)
Mar 11, 2024 49.82 50.66 49.67 50.57 1,975,454 +0.66(+1.33%)
Mar 08, 2024 50.45 50.83 49.76 49.91 2,116,433 -1.04(-2.04%)
Mar 07, 2024 51.85 52.27 50.70 50.95 2,561,490 -0.55(-1.08%)
Mar 06, 2024 51.23 51.62 50.59 51.50 1,185,602 +0.57(+1.13%)
Mar 05, 2024 50.40 51.39 50.40 50.93 1,438,185 +0.35(+0.69%)
Mar 04, 2024 50.18 51.56 49.95 50.58 1,921,056 +0.56(+1.13%)
Mar 01, 2024 50.08 50.51 49.85 50.02 905,924 -0.09(-0.18%)
Feb 29, 2024 49.67 50.22 49.37 50.11 1,530,765 +0.87(+1.77%)
Feb 28, 2024 49.57 49.57 49.11 49.23 1,077,395 -0.39(-0.78%)
Feb 27, 2024 48.98 49.64 48.93 49.62 1,367,627 +0.59(+1.21%)
Feb 26, 2024 49.23 49.51 48.66 49.03 2,282,829 -0.56(-1.14%)
Feb 23, 2024 49.52 50.05 49.25 49.59 1,781,140 +0.09(+0.18%)
Feb 22, 2024 51.39 51.62 49.33 49.50 3,211,309 -2.82(-5.40%)
Feb 21, 2024 51.58 52.44 51.48 52.33 1,798,946 +0.68(+1.32%)
Feb 20, 2024 51.52 52.03 51.36 51.64 1,918,874 -0.26(-0.50%)
Feb 16, 2024 51.64 52.19 51.64 51.90 1,487,285 -0.23(-0.44%)
Feb 15, 2024 51.73 52.43 51.71 52.13 1,403,483 +0.60(+1.17%)
Feb 14, 2024 51.04 51.59 50.71 51.52 1,735,255 +0.94(+1.86%)
Feb 13, 2024 50.83 51.00 49.86 50.58 2,152,752 -0.89(-1.73%)
Feb 12, 2024 50.91 51.78 50.77 51.47 1,915,765 +0.73(+1.44%)
Feb 09, 2024 50.37 50.76 49.95 50.74 1,060,072 +0.34(+0.67%)
Feb 08, 2024 49.86 50.57 49.41 50.40 1,468,633 +0.53(+1.07%)
Feb 07, 2024 49.73 50.19 49.34 49.87 1,599,113 +0.27(+0.54%)
Feb 06, 2024 49.19 49.73 49.13 49.60 972,841 +0.37(+0.74%)
Feb 05, 2024 49.82 49.88 48.87 49.23 1,522,331 -0.99(-1.97%)
Feb 02, 2024 49.99 50.61 49.66 50.23 1,264,889 +0.06(+0.12%)
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.