Fidelity National Financial (NY: FNF )

61.06 +0.34 (+0.55%)
Streaming Delayed Price Updated: 9:30 AM EDT, Oct 4, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Oct 03, 2024 60.96 61.02 60.36 60.73 691,797 -0.35(-0.57%)
Oct 02, 2024 60.77 61.52 60.52 61.08 867,523 -0.12(-0.20%)
Oct 01, 2024 61.90 62.05 61.01 61.20 886,907 -0.86(-1.39%)
Sep 30, 2024 61.12 62.11 60.51 62.06 1,548,957 +0.94(+1.54%)
Sep 27, 2024 60.70 61.53 60.41 61.12 1,288,882 +0.78(+1.29%)
Sep 26, 2024 60.72 60.96 60.32 60.34 841,681 -0.18(-0.30%)
Sep 25, 2024 60.75 61.00 60.26 60.52 943,024 -0.23(-0.38%)
Sep 24, 2024 61.00 61.03 60.36 60.75 847,820 -0.22(-0.36%)
Sep 23, 2024 61.12 61.30 60.56 60.97 898,145 +0.02(+0.03%)
Sep 20, 2024 62.00 62.00 60.28 60.95 2,811,315 +0.09(+0.15%)
Sep 19, 2024 61.68 61.68 60.59 60.86 903,862 -0.13(-0.21%)
Sep 18, 2024 60.81 61.70 60.54 60.99 741,898 +0.22(+0.36%)
Sep 17, 2024 60.78 60.96 60.28 60.77 558,820 +0.16(+0.26%)
Sep 16, 2024 60.29 61.06 60.25 60.61 823,604 +0.56(+0.93%)
Sep 13, 2024 59.29 60.06 59.08 60.05 1,026,759 +1.19(+2.02%)
Sep 12, 2024 57.92 58.95 57.92 58.86 752,231 +0.96(+1.66%)
Sep 11, 2024 58.07 58.27 57.27 57.90 910,995 -0.49(-0.83%)
Sep 10, 2024 58.61 58.72 57.51 58.38 648,009 -0.05(-0.08%)
Sep 09, 2024 58.39 58.74 57.78 58.43 1,018,390 +0.07(+0.12%)
Sep 06, 2024 58.65 59.30 58.13 58.36 915,123 -0.16(-0.27%)
Sep 05, 2024 59.00 59.08 58.18 58.52 822,308 -0.15(-0.25%)
Sep 04, 2024 58.95 59.71 58.28 58.67 1,147,312 +0.27(+0.46%)
Sep 03, 2024 58.22 58.74 57.67 58.40 936,506 -0.09(-0.15%)
Aug 30, 2024 58.59 58.95 58.25 58.49 1,572,276 +0.03(+0.05%)
Aug 29, 2024 58.65 58.88 58.08 58.46 640,362 +0.10(+0.17%)
Aug 28, 2024 57.97 58.67 57.83 58.36 524,750 +0.43(+0.74%)
Aug 27, 2024 58.39 58.49 57.83 57.94 851,126 -0.67(-1.15%)
Aug 26, 2024 58.53 58.92 58.32 58.61 622,698 +0.36(+0.61%)
Aug 23, 2024 57.29 58.65 57.17 58.25 791,993 +1.31(+2.30%)
Aug 22, 2024 56.94 57.07 56.54 56.94 491,575 +0.00(+0.00%)
Aug 21, 2024 56.47 57.20 56.19 56.94 635,152 +0.70(+1.25%)
Aug 20, 2024 56.64 56.72 56.17 56.24 1,228,675 -0.73(-1.29%)
Aug 19, 2024 56.51 56.97 56.46 56.97 1,022,905 +0.48(+0.84%)
Aug 16, 2024 56.11 56.71 55.95 56.50 546,605 +0.50(+0.89%)
Aug 15, 2024 56.10 56.43 55.63 56.00 596,104 +0.54(+0.97%)
Aug 14, 2024 55.47 55.67 55.19 55.47 528,129 +0.24(+0.43%)
Aug 13, 2024 54.59 55.29 54.36 55.23 899,938 +0.98(+1.81%)
Aug 12, 2024 54.65 54.80 53.98 54.25 887,244 -0.26(-0.47%)
Aug 09, 2024 54.30 54.56 53.79 54.50 645,840 +0.22(+0.40%)
Aug 08, 2024 53.74 54.56 53.53 54.29 1,261,655 +0.65(+1.22%)
Aug 07, 2024 53.69 54.71 53.39 53.63 1,809,863 +0.62(+1.18%)
Aug 06, 2024 51.91 53.80 51.12 53.01 1,682,670 -0.51(-0.95%)
Aug 05, 2024 51.62 53.82 51.56 53.51 1,355,926 -0.90(-1.66%)
Aug 02, 2024 54.00 54.53 53.63 54.41 1,369,480 -0.58(-1.05%)
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.