Historical Stock Prices

FNF 
$31.29
*  
0.33
 negative 
1.04%
Get FNF Alerts
*Delayed - data as of Apr. 17, 2014 
Exchange: NYSE
Industry: Finance
Community Rating:
 
 
Symbol List Views
FlashQuotes InfoQuotes
Stock Details
Summary Quote Real-Time Quote After Hours Quote Pre-market Quote Historical Quote Option Chain
CHARTS
Basic Chart Interactive Chart
COMPANY NEWS
Company Headlines Press Releases Market Stream
STOCK ANALYSIS
Analyst Research Guru Analysis Stock Report Competitors Stock Consultant Stock Comparison
FUNDAMENTALS
Call Transcripts Annual Report Income Statement Revenue/EPS SEC Filings Short Interest Dividend History
HOLDINGS
Ownership Summary Institutional Holdings Insiders
(SEC Form 4)
 Save stocks for next time

Get up to 10 years of daily historical stock prices & volumes.
Select the Timeframe:

Results for: 3 Month, From 17-JAN-2014 TO 17-APR-2014

Date Open High Low Close / Last Volume
04/17/2014 31.6 31.7 31.12 31.29 2,464,180
04/16/2014 31.95 32 31.6 31.62 1,514,544
04/15/2014 31.32 31.86 31.23 31.83 2,453,890
04/14/2014 31.55 31.64 31.14 31.33 4,645,837
04/11/2014 31.45 31.59 31.3 31.46 5,166,199
04/10/2014 31.66 31.76 31.34 31.6 4,255,827
04/09/2014 31.55 31.87 31.39 31.69 1,226,851
04/08/2014 30.98 31.54 30.66 31.5 4,238,609
04/07/2014 31.68 31.75 31.06 31.11 1,483,229
04/04/2014 32.23 32.42 31.62 31.72 1,338,437
04/03/2014 32.13 32.21 31.85 31.96 1,361,580
04/02/2014 32.14 32.24 31.85 32.18 1,366,171
04/01/2014 31.42 32.42 31.26 32.18 3,034,800
03/31/2014 31.44 31.66 31.3102 31.44 1,612,101
03/28/2014 31.1 31.625 31.055 31.14 1,453,513
03/27/2014 30.96 31.21 30.72 31.03 1,391,797
03/26/2014 31.58 31.7 30.97 30.99 1,481,072
03/25/2014 31.12 31.45 31.07 31.38 1,702,709
03/24/2014 31.54 31.73 30.91 31.02 1,986,696
03/21/2014 31.75 31.895 31.17 31.33 8,899,027
03/20/2014 31.12 31.72 30.95 31.63 1,975,250
03/19/2014 31.8 31.845 30.89 31.13 4,677,837
03/18/2014 31.66 31.93 31.63 31.8 2,290,897
03/17/2014 31.98 32.2 31.62 31.7 2,306,836
03/14/2014 31.41 31.94 31.16 31.84 5,660,989
03/13/2014 32.04 32.06 31.25 31.49 3,693,036
03/12/2014 31.85 32.23 31.8 32.16 6,358,856
03/11/2014 32.75 33.04 31.92 32.02 3,970,975
03/10/2014 32.62 32.719 32.11 32.68 1,585,581
03/07/2014 33 33.05 32.515 32.66 944,287
03/06/2014 32.6 33.04 32.6 32.91 1,798,601
03/05/2014 32.5 32.55 32.25 32.52 1,360,453
03/04/2014 32.73 33.05 32.385 32.55 2,089,026
03/03/2014 32.72 32.9722 32.18 32.43 1,658,865
02/28/2014 32.97 33.665 32.86 33.06 2,392,986
02/27/2014 32.86 32.995 32.68 32.86 1,258,675
02/26/2014 32.54 33.11 32.54 32.93 2,755,745
02/25/2014 33.17 33.22 32.47 32.53 3,350,818
02/24/2014 33.205 33.41 33.05 33.08 1,825,754
02/21/2014 32.71 33.43 32.66 33.22 2,948,761
02/20/2014 32.84 33 32.42 32.67 3,154,659
02/19/2014 32.87 33.33 32.77 32.79 1,818,339
02/18/2014 32.57 33.03 32.41 32.99 2,481,151
02/14/2014 32.36 32.65 32.05 32.47 2,531,050
02/13/2014 32 32.71 31.7 32.28 4,063,411
02/12/2014 31.54 31.95 31.35 31.68 2,382,833
02/11/2014 31.19 31.6 30.99 31.48 2,180,994
02/10/2014 30.91 31.15 30.78 31.06 1,661,351
02/07/2014 30.84 31 30.5 30.94 5,087,017
02/06/2014 30.7 31.15 30.63 30.68 2,395,252
02/05/2014 30.61 30.96 30.45 30.7 2,075,582
02/04/2014 30.77 30.97 30.34 30.77 3,086,898
02/03/2014 31.4 31.77 30.58 30.63 6,046,429
01/31/2014 30.05 31.65 29.81 31.54 4,998,090
01/30/2014 30.07 30.35 29.78 30.34 1,455,643
01/29/2014 29.88 30.26 29.65 29.78 1,509,237
01/28/2014 30.27 30.52 29.94 30.03 1,760,955
01/27/2014 30.13 30.425 29.84 30.22 2,087,719
01/24/2014 30.58 30.62 30.13 30.13 2,508,502
01/23/2014 30.57 30.78 30.39 30.7 1,735,730
01/22/2014 30.62 31.23 30.57 30.81 2,173,031
01/21/2014 31.72 32 30.26 30.52 6,925,051
01/17/2014 31.65 31.72 31.35 31.55 2,898,774
Download and view the tables contained in this filing in Microsoft� Excel. Download this file in Excel Format
*This data reflects the latest intra-day delayed pricing.

Research your brokers before you trade


Want to trade FX?