Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Fidelity National Financial (NY: FNF )

51.53 -1.08 (-2.05%)
Official Closing Price Updated: 7:00 PM EDT, May 10, 2024 Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
Mar 31, 2015 18.92 19.06 18.79 19.04 2,988,576 +0.09(+0.46%)
Mar 30, 2015 18.81 19.16 18.79 18.95 2,310,989 +0.22(+1.16%)
Mar 27, 2015 18.72 18.79 18.62 18.74 2,500,348 +0.03(+0.14%)
Mar 26, 2015 18.64 18.76 18.34 18.71 1,882,311 +0.08(+0.45%)
Mar 25, 2015 18.93 18.99 18.63 18.63 4,304,386 -0.25(-1.34%)
Mar 24, 2015 18.86 18.95 18.74 18.88 4,505,867 -0.03(-0.16%)
Mar 23, 2015 19.23 19.25 18.79 18.91 3,352,091 -0.32(-1.67%)
Mar 20, 2015 19.30 19.45 19.23 19.23 2,838,902 -0.15(-0.77%)
Mar 19, 2015 19.44 19.53 19.19 19.38 1,527,673 -0.11(-0.56%)
Mar 18, 2015 19.31 19.57 19.10 19.49 1,420,534 +0.18(+0.94%)
Mar 17, 2015 19.28 19.34 19.03 19.31 1,589,409 +0.01(+0.05%)
Mar 16, 2015 19.28 19.30 19.11 19.30 1,718,940 +0.11(+0.57%)
Mar 13, 2015 18.97 19.23 18.84 19.19 2,223,995 +0.10(+0.52%)
Mar 12, 2015 18.77 19.10 18.68 19.09 2,073,522 +0.38(+2.02%)
Mar 11, 2015 18.55 18.78 18.55 18.71 1,405,081 +0.16(+0.84%)
Mar 10, 2015 18.58 18.68 18.47 18.56 1,410,653 -0.14(-0.75%)
Mar 09, 2015 18.46 18.77 18.43 18.70 2,537,241 +0.24(+1.32%)
Mar 06, 2015 18.67 18.67 18.36 18.46 2,309,639 -0.16(-0.83%)
Mar 05, 2015 18.48 18.63 18.41 18.61 2,588,357 +0.12(+0.67%)
Mar 04, 2015 18.80 18.80 18.47 18.49 1,941,943 -0.32(-1.68%)
Mar 03, 2015 18.83 18.95 18.70 18.80 3,640,826 -0.07(-0.36%)
Mar 02, 2015 19.02 19.26 18.82 18.87 3,796,238 -0.15(-0.79%)
Feb 27, 2015 18.97 19.08 18.89 19.02 1,730,363 +0.04(+0.22%)
Feb 26, 2015 19.33 19.33 18.95 18.98 1,744,159 -0.36(-1.85%)
Feb 25, 2015 18.99 19.41 18.97 19.34 2,805,522 +0.29(+1.52%)
Feb 24, 2015 19.53 19.56 19.03 19.05 3,293,127 -0.44(-2.26%)
Feb 23, 2015 19.72 19.75 19.22 19.49 3,185,665 -0.16(-0.79%)
Feb 20, 2015 19.27 19.71 19.20 19.64 8,667,437 +0.29(+1.50%)
Feb 19, 2015 19.60 19.82 19.17 19.35 7,492,847 -0.30(-1.50%)
Feb 18, 2015 19.90 19.90 19.50 19.65 4,811,516 -0.25(-1.25%)
Feb 17, 2015 19.78 19.97 19.61 19.90 4,272,541 +0.12(+0.63%)
Feb 13, 2015 19.34 19.77 19.77 19.77 4,898,460 +0.43(+2.22%)
Feb 12, 2015 18.97 19.39 18.90 19.34 1,950,625 +0.51(+2.70%)
Feb 11, 2015 18.77 18.99 18.77 18.83 1,480,835 +0.04(+0.22%)
Feb 10, 2015 18.65 18.85 18.47 18.79 1,071,865 +0.25(+1.37%)
Feb 09, 2015 18.51 18.61 18.37 18.54 954,467 +0.01(+0.06%)
Feb 06, 2015 18.79 18.89 18.45 18.53 2,182,984 -0.27(-1.43%)
Feb 05, 2015 18.55 18.88 18.51 18.80 2,235,167 +0.30(+1.60%)
Feb 04, 2015 18.54 18.56 18.22 18.50 5,237,146 -0.07(-0.39%)
Feb 03, 2015 18.54 18.69 18.41 18.57 2,131,920 +0.05(+0.28%)
Feb 02, 2015 18.21 18.60 18.02 18.52 4,426,864 +0.34(+1.88%)
Jan 30, 2015 18.32 18.45 18.18 18.18 2,986,018 -0.27(-1.46%)
Jan 29, 2015 18.55 18.60 18.41 18.45 2,422,217 -0.04(-0.22%)
Jan 28, 2015 18.61 18.65 18.32 18.49 1,674,191 -0.02(-0.11%)
Jan 27, 2015 18.55 18.66 18.44 18.51 1,258,711 -0.15(-0.80%)
Jan 26, 2015 18.86 18.94 18.53 18.66 2,360,996 -0.20(-1.07%)
Jan 23, 2015 18.98 19.20 18.84 18.86 1,442,674 -0.16(-0.84%)
Jan 22, 2015 18.80 19.09 18.70 19.03 2,543,091 +0.27(+1.44%)
Jan 21, 2015 18.82 18.90 18.58 18.76 1,354,336 -0.13(-0.69%)
Jan 20, 2015 18.91 19.04 18.63 18.89 3,203,305 -0.01(-0.03%)
Jan 16, 2015 18.59 18.90 18.48 18.89 1,972,792 +0.34(+1.81%)
Jan 15, 2015 18.50 18.76 18.27 18.55 2,786,658 +0.10(+0.53%)
Jan 14, 2015 18.43 18.76 18.23 18.46 2,234,474 -0.09(-0.50%)
Jan 13, 2015 18.33 18.70 18.24 18.55 2,449,691 +0.44(+2.43%)
Jan 12, 2015 18.04 18.19 18.01 18.11 1,750,563 +0.04(+0.23%)
Jan 09, 2015 18.14 18.25 18.01 18.07 2,938,124 -0.11(-0.63%)
Jan 08, 2015 18.02 18.22 17.99 18.18 2,623,750 +0.26(+1.45%)
Jan 07, 2015 17.89 18.04 17.74 17.92 3,434,173 +0.16(+0.90%)
Jan 06, 2015 17.90 18.03 17.71 17.76 3,285,835 -0.16(-0.87%)
Jan 05, 2015 17.98 18.47 17.89 17.92 4,788,803 -0.32(-1.76%)
Jan 02, 2015 18.39 18.44 18.10 18.24 3,344,536 +0.39(+2.21%)
Dec 31, 2014 18.18 17.84 17.84 17.84 1,577,090 -0.36(-1.96%)
Dec 30, 2014 18.16 18.28 18.08 18.20 2,653,528 -0.06(-0.34%)
Dec 29, 2014 18.41 18.50 18.21 18.26 2,584,868 -0.20(-1.09%)
Dec 26, 2014 18.64 18.67 18.37 18.47 1,203,685 -0.19(-1.03%)
Dec 24, 2014 18.13 18.66 18.66 18.66 4,239,746 +0.71(+3.95%)
Dec 23, 2014 17.53 18.05 17.46 17.95 3,079,933 +0.47(+2.70%)
Dec 22, 2014 17.45 17.59 17.40 17.48 1,360,213 -0.02(-0.12%)
Dec 19, 2014 17.41 17.51 17.32 17.50 3,164,224 +0.09(+0.54%)
Dec 18, 2014 17.31 17.42 17.12 17.40 4,087,877 +0.27(+1.57%)
Dec 17, 2014 16.90 17.14 16.77 17.13 4,842,933 +0.29(+1.72%)
Dec 16, 2014 16.78 17.03 16.58 16.84 2,546,043 +0.10(+0.59%)
Dec 15, 2014 16.86 16.94 16.73 16.75 3,172,720 -0.14(-0.83%)
Dec 12, 2014 16.97 17.17 16.83 16.89 2,543,504 -0.18(-1.06%)
Dec 11, 2014 17.09 17.22 17.02 17.07 2,557,597 -0.01(-0.03%)
Dec 10, 2014 16.78 17.29 16.74 17.07 3,478,818 +0.23(+1.38%)
Dec 09, 2014 16.86 16.98 16.75 16.84 2,098,914 -0.14(-0.82%)
Dec 08, 2014 16.99 17.17 16.86 16.98 2,422,933 -0.03(-0.15%)
Dec 05, 2014 17.23 17.30 16.91 17.01 3,086,705 -0.22(-1.26%)
Dec 04, 2014 16.94 17.43 16.94 17.22 5,442,080 +0.20(+1.16%)
Dec 03, 2014 16.78 17.15 16.78 17.03 4,386,503 +0.22(+1.29%)
Dec 02, 2014 16.89 16.97 16.76 16.81 3,225,062 -0.16(-0.92%)
Dec 01, 2014 16.67 16.99 16.63 16.96 2,609,516 +0.18(+1.08%)
Nov 28, 2014 16.66 16.81 16.54 16.78 1,197,210 +0.17(+1.00%)
Nov 26, 2014 16.51 16.62 16.62 16.62 2,516,124 +0.10(+0.63%)
Nov 25, 2014 16.09 16.60 15.97 16.51 5,992,489 +0.48(+3.00%)
Nov 24, 2014 15.76 16.07 15.66 16.03 2,393,714 +0.31(+1.94%)
Nov 21, 2014 16.06 16.14 15.70 15.73 4,006,770 -0.21(-1.33%)
Nov 20, 2014 15.82 16.00 15.82 15.94 1,859,826 +0.13(+0.82%)
Nov 19, 2014 15.81 15.87 15.65 15.81 1,171,572 -0.01(-0.07%)
Nov 18, 2014 15.74 15.92 15.74 15.82 1,494,052 +0.08(+0.49%)
Nov 17, 2014 15.42 15.75 15.37 15.74 2,035,022 +0.28(+1.81%)
Nov 14, 2014 15.46 15.54 15.37 15.46 1,266,338 +0.02(+0.13%)
Nov 13, 2014 15.38 15.51 15.31 15.44 1,489,430 +0.05(+0.30%)
Nov 12, 2014 14.93 15.41 14.85 15.39 2,569,111 +0.43(+2.87%)
Nov 11, 2014 15.16 15.21 14.88 14.96 3,080,985 -0.16(-1.03%)
Nov 10, 2014 15.07 15.17 15.05 15.12 1,588,288 +0.02(+0.14%)
Nov 07, 2014 15.51 15.52 15.03 15.10 2,449,369 -0.18(-1.15%)
Nov 06, 2014 15.46 15.46 15.25 15.28 1,867,878 -0.21(-1.37%)
Nov 05, 2014 15.28 15.59 15.27 15.49 2,705,719 +0.22(+1.43%)
Nov 04, 2014 15.43 15.54 15.24 15.27 2,928,442 -0.17(-1.07%)
Nov 03, 2014 15.28 15.52 15.25 15.44 2,940,977 -0.02(-0.13%)
Oct 31, 2014 15.24 15.50 15.22 15.46 3,415,375 +0.36(+2.40%)
Oct 30, 2014 15.12 15.25 14.74 15.09 4,433,026 -0.12(-0.78%)
Oct 29, 2014 15.21 15.44 15.10 15.21 2,915,523 +0.01(+0.03%)
Oct 28, 2014 15.34 15.45 15.16 15.21 2,493,340 -0.04(-0.27%)
Oct 27, 2014 15.15 15.28 15.18 15.25 1,261,035 +0.07(+0.44%)
Oct 24, 2014 15.02 15.25 14.97 15.18 1,594,464 +0.17(+1.14%)
Oct 23, 2014 14.93 15.18 14.92 15.01 2,779,152 +0.20(+1.33%)
Oct 22, 2014 14.92 15.06 14.79 14.81 2,851,873 -0.08(-0.52%)
Oct 21, 2014 14.70 14.93 14.63 14.89 3,187,372 +0.23(+1.59%)
Oct 20, 2014 14.44 14.69 14.29 14.66 4,747,178 +0.13(+0.93%)
Oct 17, 2014 14.25 14.63 14.21 14.52 3,781,156 +0.36(+2.56%)
Oct 16, 2014 13.82 14.26 13.73 14.16 3,875,031 +0.19(+1.33%)
Oct 15, 2014 13.43 14.09 13.29 13.98 6,744,928 +0.38(+2.78%)
Oct 14, 2014 13.61 13.76 13.48 13.60 2,939,898 +0.02(+0.15%)
Oct 13, 2014 13.82 13.95 13.57 13.58 2,650,775 -0.24(-1.72%)
Oct 10, 2014 13.81 13.94 13.76 13.81 1,778,515 -0.01(-0.08%)
Oct 09, 2014 14.19 14.22 13.82 13.82 2,429,708 -0.38(-2.70%)
Oct 08, 2014 13.94 14.24 13.89 14.21 1,566,968 +0.24(+1.74%)
Oct 07, 2014 14.22 14.23 13.96 13.96 2,087,982 -0.31(-2.14%)
Oct 06, 2014 14.28 14.30 14.17 14.27 1,961,475 +0.03(+0.22%)
Oct 03, 2014 14.30 14.36 14.24 14.24 1,850,879 +0.02(+0.11%)
Oct 02, 2014 14.25 14.32 14.15 14.22 3,128,944 -0.05(-0.36%)
Oct 01, 2014 14.36 14.38 14.25 14.28 3,929,805 -0.09(-0.65%)
Sep 30, 2014 14.39 14.45 14.29 14.37 2,433,303 -0.06(-0.43%)
Sep 29, 2014 14.57 14.57 14.39 14.43 1,768,550 -0.20(-1.35%)
Sep 26, 2014 14.53 14.68 14.51 14.63 1,991,045 +0.09(+0.64%)
Sep 25, 2014 14.55 14.58 14.37 14.53 3,293,015 -0.04(-0.28%)
Sep 24, 2014 14.16 14.63 14.00 14.58 4,670,866 +0.51(+3.61%)
Sep 23, 2014 14.26 14.29 14.07 14.07 3,406,776 -0.20(-1.42%)
Sep 22, 2014 14.39 14.43 14.19 14.27 3,215,832 -0.12(-0.83%)
Sep 19, 2014 14.56 14.56 14.36 14.39 5,664,978 -0.19(-1.28%)
Sep 18, 2014 14.58 14.74 14.53 14.58 2,780,299 +0.02(+0.11%)
Sep 17, 2014 14.44 14.72 14.44 14.56 2,723,695 +0.12(+0.86%)
Sep 16, 2014 14.40 14.51 14.40 14.44 1,762,841 +0.01(+0.07%)
Sep 15, 2014 14.37 14.48 14.26 14.43 2,456,468 +0.05(+0.36%)
Sep 12, 2014 14.57 14.62 14.35 14.37 2,233,959 -0.22(-1.49%)
Sep 11, 2014 14.63 14.63 14.50 14.59 2,204,722 -0.05(-0.32%)
Sep 10, 2014 14.40 14.68 14.37 14.64 5,002,049 +0.23(+1.62%)
Sep 09, 2014 14.41 14.44 14.22 14.40 2,493,133 +0.03(+0.18%)
Sep 08, 2014 14.24 14.43 14.22 14.38 7,259,609 +0.09(+0.65%)
Sep 05, 2014 14.24 14.35 14.17 14.29 2,303,967 +0.02(+0.15%)
Sep 04, 2014 14.43 14.48 14.24 14.27 2,202,179 -0.17(-1.18%)
Sep 03, 2014 14.59 14.64 14.40 14.44 2,388,368 -0.14(-0.96%)
Sep 02, 2014 14.62 14.72 14.55 14.58 2,836,178 -0.09(-0.60%)
Aug 29, 2014 14.69 14.66 14.66 14.66 3,133,138 +0.02(+0.14%)
Aug 28, 2014 14.47 14.72 14.32 14.64 4,633,187 +0.02(+0.14%)
Aug 27, 2014 14.76 14.86 14.58 14.62 2,436,098 -0.09(-0.60%)
Aug 26, 2014 14.75 14.75 14.62 14.71 2,104,312 +0.01(+0.04%)
Aug 25, 2014 14.79 14.96 14.61 14.71 4,525,818 +0.00(+0.00%)
Aug 22, 2014 14.53 14.75 14.52 14.71 4,012,959 +0.16(+1.07%)
Aug 21, 2014 14.56 14.71 14.53 14.55 2,884,332 -0.02(-0.11%)
Aug 20, 2014 14.50 14.62 14.50 14.57 1,596,929 +0.02(+0.11%)
Aug 19, 2014 14.55 14.61 14.54 14.55 1,752,624 -0.01(-0.04%)
Aug 18, 2014 14.64 14.74 14.50 14.56 2,746,946 -0.06(-0.39%)
Aug 15, 2014 14.54 14.65 14.48 14.61 1,369,636 +0.11(+0.75%)
Aug 14, 2014 14.51 14.59 14.47 14.50 772,260 +0.01(+0.07%)
Aug 13, 2014 14.47 14.47 14.44 14.49 1,475,322 +0.04(+0.25%)
Aug 12, 2014 14.50 14.60 14.45 14.46 2,019,709 -0.06(-0.43%)
Aug 11, 2014 14.47 14.63 14.47 14.52 1,700,949 +0.01(+0.07%)
Aug 08, 2014 14.61 14.61 14.45 14.51 2,958,625 -0.11(-0.74%)
Aug 07, 2014 14.59 14.72 14.56 14.62 3,518,024 +0.05(+0.32%)
Aug 06, 2014 14.47 14.60 14.44 14.57 3,219,164 +0.04(+0.29%)
Aug 05, 2014 14.50 14.72 14.39 14.53 4,168,189 +0.07(+0.47%)
Aug 04, 2014 14.44 14.50 14.31 14.46 2,919,882 +0.08(+0.54%)
Aug 01, 2014 13.99 14.47 13.99 14.38 5,036,595 +0.34(+2.43%)
Jul 31, 2014 13.73 14.14 13.62 14.04 8,804,589 +0.27(+1.96%)
Jul 30, 2014 13.85 13.92 13.65 13.77 3,817,028 -0.12(-0.86%)
Jul 29, 2014 14.04 14.14 13.89 13.89 3,599,512 -0.20(-1.43%)
Jul 28, 2014 14.29 14.32 14.04 14.09 1,940,450 -0.23(-1.59%)
Jul 25, 2014 14.23 14.43 14.19 14.32 1,829,938 +0.04(+0.25%)
Jul 24, 2014 14.48 14.55 14.24 14.29 3,113,233 -0.20(-1.36%)
Jul 23, 2014 14.44 14.58 14.34 14.48 3,291,389 +0.04(+0.25%)
Jul 22, 2014 14.45 14.52 14.28 14.45 3,274,263 +0.08(+0.54%)
Jul 21, 2014 14.40 14.44 14.19 14.37 2,762,725 +0.18(+1.28%)
Jul 18, 2014 13.98 14.23 13.98 14.19 3,669,433 +0.23(+1.67%)
Jul 17, 2014 14.04 14.21 13.93 13.95 1,912,700 -0.20(-1.39%)
Jul 16, 2014 14.21 14.21 13.91 14.15 3,309,444 +0.01(+0.07%)
Jul 15, 2014 14.25 14.31 14.10 14.14 4,159,670 -0.09(-0.62%)
Jul 14, 2014 14.31 14.51 14.21 14.23 3,965,866 -0.02(-0.15%)
Jul 11, 2014 14.27 14.31 14.05 14.25 3,659,960 -0.04(-0.29%)
Jul 10, 2014 14.13 14.34 14.10 14.29 5,341,376 +0.02(+0.15%)
Jul 09, 2014 14.27 14.42 14.20 14.27 3,551,954 -0.02(-0.14%)
Jul 08, 2014 14.38 14.43 14.16 14.29 4,393,015 -0.19(-1.29%)
Jul 07, 2014 14.71 14.74 14.34 14.48 6,519,553 -0.25(-1.69%)
Jul 03, 2014 14.76 14.73 14.73 14.73 4,564,663 -0.06(-0.39%)
Jul 02, 2014 14.78 14.95 14.67 14.78 5,596,737 -0.03(-0.17%)
Jul 01, 2014 14.27 14.97 14.21 14.81 13,286,237 +3.17(+27.25%)
Jun 30, 2014 11.71 12.14 11.64 11.64 727,983 -0.10(-0.84%)
Jun 27, 2014 11.66 11.78 11.50 11.74 445,264 +0.15(+1.32%)
Jun 26, 2014 11.62 11.76 11.52 11.58 46,416 +0.01(+0.07%)
Jun 25, 2014 11.57 11.76 11.47 11.57 145,054 -0.11(-0.95%)
Jun 24, 2014 11.78 12.01 11.67 11.68 333,662 -0.09(-0.80%)
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.