Fidelity National Financial (NY: FNF )

53.10 +1.14 (+2.19%)
Official Closing Price Updated: 4:10 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
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%)
Feb 01, 2024 49.51 50.21 48.60 50.17 983,259 +0.60(+1.22%)
Jan 31, 2024 50.47 50.47 49.50 49.56 1,611,030 -0.93(-1.84%)
Jan 30, 2024 49.94 50.52 49.87 50.49 816,803 +0.38(+0.75%)
Jan 29, 2024 49.36 50.25 49.20 50.12 921,443 +0.60(+1.22%)
Jan 26, 2024 49.53 49.75 49.32 49.51 1,392,693 +0.21(+0.42%)
Jan 25, 2024 49.44 49.45 48.48 49.30 1,238,129 +0.24(+0.48%)
Jan 24, 2024 49.11 49.29 48.74 49.07 1,454,808 +0.48(+0.98%)
Jan 23, 2024 49.21 49.40 48.42 48.59 1,298,283 -0.76(-1.55%)
Jan 22, 2024 48.68 49.48 48.68 49.35 2,235,766 +0.93(+1.92%)
Jan 19, 2024 47.88 48.51 47.27 48.42 1,981,012 +0.67(+1.41%)
Jan 18, 2024 48.04 48.07 47.36 47.75 1,142,944 -0.23(-0.48%)
Jan 17, 2024 47.74 48.36 47.53 47.98 1,520,609 -0.47(-0.96%)
Jan 16, 2024 48.89 48.94 48.05 48.44 1,863,097 -0.96(-1.95%)
Jan 12, 2024 49.26 49.50 48.83 49.40 1,440,075 +0.24(+0.48%)
Jan 11, 2024 49.12 49.21 48.20 49.17 1,825,275 +0.05(+0.10%)
Jan 10, 2024 48.72 49.15 48.29 49.12 1,573,028 +0.79(+1.64%)
Jan 09, 2024 48.30 48.70 48.13 48.32 1,158,320 -0.42(-0.85%)
Jan 08, 2024 48.57 48.87 48.15 48.74 1,026,622 +0.35(+0.72%)
Jan 05, 2024 47.55 48.63 47.13 48.39 1,641,451 +0.79(+1.66%)
Jan 04, 2024 47.68 48.41 47.46 47.60 1,423,212 +0.02(+0.04%)
Jan 03, 2024 48.46 48.68 47.56 47.58 1,514,394 -1.53(-3.11%)
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.