Fidelity National Financial, Inc. Historical Stock Prices

FNF 
$37.35
*  
0.60
1.58%
Get FNF Alerts
*Delayed - data as of Jun. 2, 2015 15:58 ET  -  Find a broker to begin trading FNF now
Exchange: NYSE
Industry: Finance
Community Rating:
View:    FNF After Hours
 
 
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

Get up to 10 years of daily historical stock prices & volumes.

Select the Timeframe:

Results for: 3 Month, From 01-MAR-2015 TO 01-JUN-2015

Date Open High "High" is the highest sales price the stock has achieved during the regular trading hours, the intra-day high. Low "Low" is the lowest sales price the stock has fallen to during the regular trading hours, the intra-day low. Close / Last "Close" is the period at the end of the trading session. Sometimes used to refer to closing price. Volume "Volume" The closing daily official volumes represented graphically for each trading day.
15:58  37.71  37.87  37.31  37.35 1,110,238
06/01/2015 37.97 38.25 37.81 37.95 628,749
05/29/2015 38.4 38.67 37.93 37.96 1,151,346
05/28/2015 38.35 38.61 38.072 38.27 1,799,789
05/27/2015 37.96 38.47 37.95 38.35 2,112,902
05/26/2015 37.79 37.87 37.4 37.77 796,656
05/22/2015 38.28 38.42 37.93 37.99 902,385
05/21/2015 38.24 38.65 38.02 38.13 1,636,207
05/20/2015 38.8 39.13 38.21 38.39 1,813,808
05/19/2015 38.34 38.71 38.222 38.5 1,009,087
05/18/2015 37.97 38.34 37.938 38.26 789,020
05/15/2015 38.06 38.15 37.69 37.99 996,075
05/14/2015 37.61 38.105 37.554 37.98 949,944
05/13/2015 37.35 37.709 37.13 37.53 1,249,126
05/12/2015 37.78 37.955 37.33 37.37 1,475,684
05/11/2015 37.57 38.15 37.57 38.02 1,650,142
05/08/2015 37.56 37.93 37.45 37.55 1,396,829
05/07/2015 36.17 37.17 36.04 37.12 1,477,857
05/06/2015 36.19 36.29 35.6 36.14 1,159,041
05/05/2015 37.08 37.14 36 36.22 2,696,224
05/04/2015 35.93 36.65 35.93 36.35 1,321,442
05/01/2015 36.03 36.59 35.87 35.91 2,045,698
04/30/2015 37.26 37.26 35.87 35.99 2,000,992
04/29/2015 37.17 37.465 36.595 37.14 1,205,862
04/28/2015 37.67 38.18 37.44 37.49 1,898,821
04/27/2015 38.28 38.28 37.25 37.75 1,553,250
04/24/2015 38.08 38.715 38.02 38.25 2,123,690
04/23/2015 37.13 37.91 36.76 37.53 949,066
04/22/2015 36.88 37.16 36.54 37.13 743,056
04/21/2015 37.35 37.472 36.61 36.91 643,434
04/20/2015 36.84 37.34 36.83 37.29 732,212
04/17/2015 36.51 36.745 36.09 36.71 713,493
04/16/2015 36.54 36.76 36.37 36.65 722,294
04/15/2015 37 37.19 36.57 36.64 723,535
04/14/2015 37.25 37.35 36.91 36.96 554,856
04/13/2015 37.08 37.6 36.98 37.36 630,009
04/10/2015 36.92 37.35 36.76 37.19 672,598
04/09/2015 37.16 37.42 36.8 36.87 735,547
04/08/2015 37.08 37.4 36.88 37.25 966,943
04/07/2015 37.62 37.93 37.05 37.11 1,168,752
04/06/2015 37.07 37.6 36.89 37.52 907,093
04/02/2015 37.02 37.28 36.69 37.25 780,909
04/01/2015 36.78 37.39 36.4 37.05 2,022,415
03/31/2015 36.52 36.8 36.28 36.76 1,548,020
03/30/2015 36.32 36.985 36.27 36.59 1,197,044
03/27/2015 36.14 36.27 35.94 36.17 1,295,128
03/26/2015 35.98 36.22 35.4 36.12 974,998
03/25/2015 36.54 36.66 35.96 35.96 2,229,582
03/24/2015 36.42 36.59 36.1775 36.45 2,322,329
03/23/2015 37.13 37.17 36.275 36.51 1,736,313
03/20/2015 37.26 37.55 37.13 37.13 1,470,492
03/19/2015 37.54 37.71 37.04 37.42 779,975
03/18/2015 37.28 37.79 36.87 37.63 735,807
03/17/2015 37.23 37.33 36.74 37.28 823,281
03/16/2015 37.22 37.26 36.9 37.26 890,375
03/13/2015 36.63 37.12 36.38 37.05 1,151,983
03/12/2015 36.24 36.87 36.06 36.86 1,074,041
03/11/2015 35.82 36.25 35.82 36.13 727,803
03/10/2015 35.87 36.06 35.661 35.83 730,689
03/09/2015 35.63 36.24 35.59 36.1 1,314,238
03/06/2015 36.05 36.05 35.44 35.63 1,196,331
03/05/2015 35.67 35.97 35.55 35.93 1,340,715
03/04/2015 36.3 36.35 35.66 35.69 1,005,886
03/03/2015 36.36 36.58 36.09 36.3 1,885,872
03/02/2015 36.66 37.18 36.34 36.43 1,966,372
*This data reflects the latest intra-day delayed pricing.
Download Excel icon Download this file in Excel Format

Research Brokers before you trade

Want to trade FX?