Skip to main content

Fidelity National Financial (NY: FNF )

52.28 UNCHANGED
Streaming Delayed Price Updated: 7:00 PM EDT, May 17, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
May 17, 2024 52.00 52.48 51.84 52.28 1,343,517 +0.36(+0.69%)
May 16, 2024 52.03 52.27 51.54 51.92 1,549,466 -0.11(-0.21%)
May 15, 2024 52.50 52.55 52.00 52.03 722,943 +0.07(+0.13%)
May 14, 2024 51.74 52.29 51.45 51.96 1,041,400 +0.55(+1.07%)
May 13, 2024 51.82 51.82 51.17 51.41 934,252 -0.12(-0.23%)
May 10, 2024 52.68 52.73 51.45 51.53 1,163,143 -1.08(-2.05%)
May 09, 2024 50.72 52.87 50.49 52.61 1,495,332 +0.48(+0.92%)
May 08, 2024 52.01 52.45 51.55 52.13 1,110,240 -0.02(-0.04%)
May 07, 2024 52.06 53.14 52.01 52.15 1,477,841 +0.17(+0.33%)
May 06, 2024 51.98 52.25 51.71 51.98 1,048,953 +0.46(+0.89%)
May 03, 2024 51.89 52.19 51.50 51.52 606,361 +0.51(+1.00%)
May 02, 2024 50.64 51.03 49.95 51.01 633,404 +0.87(+1.74%)
May 01, 2024 49.76 50.87 49.68 50.14 632,407 +0.64(+1.29%)
Apr 30, 2024 50.17 50.34 49.47 49.50 707,232 -1.06(-2.10%)
Apr 29, 2024 50.90 51.31 50.52 50.56 769,270 +0.17(+0.34%)
Apr 26, 2024 50.06 50.69 49.97 50.39 1,446,773 +0.51(+1.02%)
Apr 25, 2024 50.18 50.24 48.79 49.88 1,290,260 -0.76(-1.50%)
Apr 24, 2024 50.49 50.80 50.19 50.64 979,496 -0.21(-0.41%)
Apr 23, 2024 49.39 50.85 49.31 50.85 1,080,588 +1.41(+2.85%)
Apr 22, 2024 49.02 49.67 48.53 49.44 813,301 +0.67(+1.37%)
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%)
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.