Fidelity National Financial (NY: FNF )

50.58 +0.88 (+1.77%)
Official Closing Price Updated: 4:10 PM EST, Feb 29, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Feb 29, 2024 50.14 50.69 49.84 50.58 1,516,442 +0.88(+1.77%)
Feb 28, 2024 50.04 50.04 49.57 49.70 1,067,315 -0.39(-0.78%)
Feb 27, 2024 49.44 50.11 49.39 50.09 1,354,831 +0.60(+1.21%)
Feb 26, 2024 49.69 49.98 49.12 49.49 2,261,470 -0.57(-1.14%)
Feb 23, 2024 49.99 50.53 49.72 50.06 1,764,475 +0.09(+0.18%)
Feb 22, 2024 51.88 52.10 49.80 49.97 3,181,262 -2.85(-5.40%)
Feb 21, 2024 52.07 52.94 51.97 52.82 1,782,114 +0.69(+1.32%)
Feb 20, 2024 52.01 52.52 51.85 52.13 1,900,920 -0.26(-0.50%)
Feb 16, 2024 52.13 52.69 52.13 52.39 1,473,369 -0.23(-0.44%)
Feb 15, 2024 52.22 52.93 52.20 52.62 1,390,351 +0.61(+1.17%)
Feb 14, 2024 51.52 52.08 51.19 52.01 1,719,019 +0.95(+1.86%)
Feb 13, 2024 51.30 51.48 50.33 51.06 2,132,610 -0.90(-1.73%)
Feb 12, 2024 51.39 52.27 51.25 51.96 1,897,840 +0.74(+1.44%)
Feb 09, 2024 50.85 51.24 50.42 51.22 1,050,154 +0.34(+0.67%)
Feb 08, 2024 50.33 51.05 49.88 50.88 1,454,892 +0.54(+1.07%)
Feb 07, 2024 50.20 50.66 49.81 50.34 1,584,151 +0.27(+0.54%)
Feb 06, 2024 49.65 50.20 49.59 50.07 963,739 +0.37(+0.74%)
Feb 05, 2024 50.29 50.35 49.33 49.70 1,508,087 -1.00(-1.97%)
Feb 02, 2024 50.46 51.09 50.13 50.70 1,253,054 +0.06(+0.12%)
Feb 01, 2024 49.98 50.68 49.06 50.64 974,059 +0.61(+1.22%)
Jan 31, 2024 50.95 50.95 49.97 50.03 1,595,956 -0.94(-1.84%)
Jan 30, 2024 50.41 51.00 50.34 50.97 809,161 +0.38(+0.75%)
Jan 29, 2024 49.83 50.72 49.66 50.59 912,822 +0.61(+1.22%)
Jan 26, 2024 50.00 50.22 49.79 49.98 1,379,662 +0.21(+0.42%)
Jan 25, 2024 49.91 49.91 48.94 49.77 1,226,545 +0.24(+0.48%)
Jan 24, 2024 49.57 49.76 49.20 49.53 1,441,196 +0.48(+0.98%)
Jan 23, 2024 49.67 49.87 48.88 49.05 1,286,136 -0.77(-1.55%)
Jan 22, 2024 49.14 49.95 49.14 49.82 2,214,847 +0.94(+1.92%)
Jan 19, 2024 48.33 48.97 47.72 48.88 1,962,477 +0.68(+1.41%)
Jan 18, 2024 48.49 48.52 47.81 48.20 1,132,250 -0.23(-0.47%)
Jan 17, 2024 48.19 48.82 47.98 48.43 1,506,381 -0.47(-0.96%)
Jan 16, 2024 49.35 49.40 48.50 48.90 1,845,665 -0.97(-1.95%)
Jan 12, 2024 49.73 49.97 49.29 49.87 1,426,601 +0.24(+0.48%)
Jan 11, 2024 49.58 49.67 48.66 49.63 1,808,197 +0.05(+0.10%)
Jan 10, 2024 49.18 49.61 48.75 49.58 1,558,310 +0.80(+1.64%)
Jan 09, 2024 48.76 49.16 48.59 48.78 1,147,482 -0.42(-0.85%)
Jan 08, 2024 49.03 49.34 48.60 49.20 1,017,017 +0.35(+0.72%)
Jan 05, 2024 48.00 49.09 47.58 48.85 1,626,093 +0.80(+1.66%)
Jan 04, 2024 48.13 48.87 47.91 48.05 1,409,896 +0.02(+0.04%)
Jan 03, 2024 48.92 49.14 48.01 48.03 1,500,225 -1.54(-3.11%)
Jan 02, 2024 50.55 50.77 49.38 49.57 1,694,491 -1.45(-2.84%)
Dec 29, 2023 51.25 51.45 50.69 51.02 1,546,438 -0.35(-0.68%)
Dec 28, 2023 51.03 51.48 50.94 51.37 1,694,831 +0.39(+0.77%)
Dec 27, 2023 50.59 51.10 50.42 50.98 1,160,893 +0.35(+0.69%)
Dec 26, 2023 50.23 50.66 50.03 50.63 857,931 +0.45(+0.90%)
Dec 22, 2023 49.82 50.26 49.67 50.18 978,370 +0.66(+1.33%)
Dec 21, 2023 49.26 49.77 48.82 49.52 1,289,423 +0.32(+0.65%)
Dec 20, 2023 49.42 50.30 49.19 49.20 1,929,504 -0.41(-0.83%)
Dec 19, 2023 48.52 49.61 48.30 49.61 2,418,929 +1.25(+2.58%)
Dec 18, 2023 48.53 48.53 47.94 48.36 1,355,372 -0.21(-0.43%)
Dec 15, 2023 48.07 48.99 47.78 48.57 4,261,488 +0.34(+0.70%)
Dec 14, 2023 48.44 48.72 47.81 48.23 1,905,607 +0.71(+1.49%)
Dec 13, 2023 46.44 47.68 46.08 47.52 2,316,324 +0.93(+2.00%)
Dec 12, 2023 46.68 47.21 46.48 46.59 1,126,185 -0.09(-0.19%)
Dec 11, 2023 46.25 46.80 46.25 46.68 1,316,364 +0.43(+0.92%)
Dec 08, 2023 46.31 46.60 46.22 46.25 1,200,849 -0.10(-0.21%)
Dec 07, 2023 46.00 46.51 45.89 46.35 1,293,009 +0.45(+0.97%)
Dec 06, 2023 45.58 46.43 45.58 45.91 1,672,653 +0.52(+1.16%)
Dec 05, 2023 44.94 45.72 44.91 45.38 2,186,086 +0.31(+0.68%)
Dec 04, 2023 44.39 45.17 44.35 45.07 1,587,907 +0.56(+1.27%)
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.