Fidelity National Financial, Inc. Historical Stock Prices

FNF 
$31.34
*  
0.22
 negative 
0.71%
Get FNF Alerts
*Delayed - data as of Apr. 22, 2014 
Exchange: NYSE
Industry: Finance
Community Rating:
View:    FNF Pre-Market
 
 
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: 1 Year, From 22-APR-2013 TO 22-APR-2014

Date Open High Low Close / Last Volume
16:00  31.18  31.46  31.13  31.34 2,183,850
04/22/2014 31.17 31.46 31.13 31.34 2,184,710
04/21/2014 31.28 31.43 31.04 31.12 1,809,184
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
01/16/2014 30.98 31.73 30.94 31.67 3,933,612
01/15/2014 30.65 31.05 30.57 30.95 2,229,984
01/14/2014 31.02 31.13 30.52 30.59 3,304,775
01/13/2014 31.24 31.34 30.7 30.86 5,135,460
01/10/2014 31.34 31.74 31.2 31.26 3,177,382
01/09/2014 31.83 31.85 31.31 31.35 3,097,911
01/08/2014 32.07 32.07 31.62 31.71 2,326,751
01/07/2014 32.09 32.39 31.94 31.98 3,524,403
01/06/2014 32.5 32.64 31.785 31.95 3,355,743
01/03/2014 32.74 33.05 32.25 32.42 3,911,353
01/02/2014 32.33 32.765 32.1 32.25 4,603,161
12/31/2013 32.6 32.62 32.29 32.45 3,132,059
12/30/2013 32.54 32.76 32.346 32.54 2,536,099
12/27/2013 32.91 33 32.54 32.59 6,414,333
12/26/2013 33 33.8 32.85 32.9 3,932,649
12/24/2013 32 33.12 32 32.94 2,955,890
12/23/2013 31.6 32.07 31.28 32 2,895,555
12/20/2013 31.33 31.56 31.18 31.4 9,574,097
12/19/2013 31.26 31.55 31.165 31.38 3,377,576
12/18/2013 30.46 31.36 30.44 31.35 5,021,570
12/17/2013 30.24 30.5 30.16 30.39 3,046,994
12/16/2013 30 30.3 29.89 30.08 3,371,108
12/13/2013 29.84 30.04 29.65 29.95 2,143,636
12/12/2013 29.29 29.83 29.29 29.71 3,856,286
12/11/2013 30.31 30.4 29.78 29.79 6,996,643
12/10/2013 30.25 31 30.01 30.34 5,512,165
12/09/2013 28.95 29.82 28.91 29.54 3,546,669
12/06/2013 28.84 29.14 28.79 29.01 1,522,434
12/05/2013 28.5 28.77 28.39 28.56 2,429,433
12/04/2013 28.72 29.04 28.49 28.78 2,248,484
12/03/2013 28.79 28.93 28.6 28.74 1,695,331
12/02/2013 29.07 29.42 28.78 28.87 2,621,863
11/29/2013 28.82 29.33 28.82 29.07 1,549,733
11/27/2013 28.89 28.95 28.665 28.94 1,623,825
11/26/2013 28.54 28.865 28.46 28.81 2,789,635
11/25/2013 28.13 28.55 28.04 28.52 3,822,777
11/22/2013 27.9 28.16 27.8 28.09 2,281,830
11/21/2013 28.01 28.08 27.8 27.9 3,319,364
11/20/2013 28.16 28.37 27.87 28.01 2,512,613
11/19/2013 27.77 28 27.62 27.88 1,998,474
11/18/2013 27.88 28.08 27.82 27.84 2,066,509
11/15/2013 27.69 27.91 27.66 27.88 1,528,572
11/14/2013 27.51 27.79 27.43 27.75 2,430,508
11/13/2013 26.83 27.43 26.83 27.41 2,408,599
11/12/2013 27.11 27.21 26.94 27.09 3,098,716
11/11/2013 27.25 27.39 27.05 27.26 1,395,535
11/08/2013 26.98 27.3 26.85 27.14 2,586,389
11/07/2013 27.32 27.48 26.76 26.89 3,660,090
11/06/2013 27.3 27.45 27.11 27.36 3,359,788
11/05/2013 27.6 27.65 27.192 27.23 3,173,891
11/04/2013 28.03 28.03 27.56 27.71 2,232,398
11/01/2013 28.1 28.21 27.66 27.92 7,043,786
10/31/2013 28.3 28.96 27.88 28.15 8,584,771
10/30/2013 28.03 28.03 27.61 27.86 4,219,361
10/29/2013 27.82 28.09 27.61 28.06 4,083,838
10/28/2013 27.51 27.86 27.48 27.76 4,847,789
10/25/2013 27.5 27.96 27.11 27.58 18,286,390
10/24/2013 27.26 27.31 26.81 27.08 12,238,690
10/23/2013 26.74 26.86 26.43 26.52 6,346,121
10/22/2013 26.77 26.92 26.66 26.9 3,309,270
10/21/2013 26.32 26.68 26.25 26.64 3,769,049
10/18/2013 26.67 26.7 26.19 26.37 2,579,693
10/17/2013 26.35 26.72 26.27 26.69 1,490,826
10/16/2013 26.4 26.525 26.29 26.42 1,389,112
10/15/2013 26.19 26.455 26 26.29 1,809,615
10/14/2013 26.06 26.32 25.99 26.32 1,030,146
10/11/2013 26.06 26.3 25.81 26.2 1,299,924
10/10/2013 25.97 26.19 25.95 26.05 1,901,134
10/09/2013 25.75 25.79 25.5 25.75 2,222,145
10/08/2013 25.9 26.04 25.72 25.76 1,493,520
10/07/2013 26.01 26.12 25.78 25.9 1,585,249
10/04/2013 26.26 26.29 26.14 26.19 1,545,708
10/03/2013 26.39 26.45 26.15 26.31 1,672,683
10/02/2013 26.38 26.5 26.25 26.46 2,016,782
10/01/2013 26.68 27 26.48 26.55 3,881,734
09/30/2013 26.35 26.75 26.0715 26.6 3,381,277
09/27/2013 26.63 26.66 26.27 26.51 2,136,434
09/26/2013 26.54 26.69 26.44 26.66 2,725,467
09/25/2013 26.25 26.7 25.99 26.54 3,083,313
09/24/2013 25.81 26.365 25.72 26.19 3,840,115
09/23/2013 25.86 25.98 25.61 25.86 2,063,714
09/20/2013 26.09 26.13 25.68 26 3,629,788
09/19/2013 26.1 26.23 25.875 26.09 3,259,859
09/18/2013 25.5 26.26 25.5 26.13 3,808,627
09/17/2013 24.85 25.63 24.8 25.52 4,777,668
09/16/2013 24.7 24.89 24.6 24.8 2,770,921
09/13/2013 24.24 24.52 24.23 24.45 2,571,481
09/12/2013 24.66 24.66 24.16 24.17 2,519,996
09/11/2013 24.84 24.88 24.63 24.76 1,736,470
09/10/2013 25.25 25.25 24.71 24.88 2,769,519
09/09/2013 24.83 25.2 24.74 25.19 2,388,595
09/06/2013 24.66 24.91 24.44 24.77 2,297,469
09/05/2013 24.59 24.76 24.42 24.52 2,588,571
09/04/2013 24.58 24.98 24.535 24.6 3,061,938
09/03/2013 24.34 24.67 24.04 24.55 4,760,912
08/30/2013 23.99 24.07 23.64 23.71 1,828,222
08/29/2013 24 24.29 23.88 24.03 1,387,896
08/28/2013 24.1 24.35 24 24.04 1,214,882
08/27/2013 24.27 24.42 23.97 24.12 2,352,064
08/26/2013 24.5 24.65 24.44 24.53 1,054,996
08/23/2013 24.29 24.5 24.08 24.47 1,555,492
08/22/2013 24.2 24.44 24.09 24.28 1,380,747
08/21/2013 24.1 24.44 23.95 24.2 2,181,170
08/20/2013 24.1 24.46 24.07 24.2 1,778,433
08/19/2013 24.39 24.48 23.99 24.1 2,938,325
08/16/2013 24.41 24.71 24.29 24.44 1,495,875
08/15/2013 24.32 24.47 24.03 24.44 2,055,261
08/14/2013 24.58 24.71 24.37 24.61 1,799,485
08/13/2013 24.84 24.86 24.59 24.61 1,784,490
08/12/2013 24.4 24.87 24.35 24.83 1,646,201
08/09/2013 24.31 24.71 24.29 24.59 2,555,530
08/08/2013 24.41 24.61 24.215 24.46 2,382,490
08/07/2013 24.6 24.69 24.28 24.38 2,386,308
08/06/2013 25 25.4 24.64 24.72 2,990,809
08/05/2013 25.06 25.1 24.86 25.04 1,594,955
08/02/2013 25.06 25.29 25.03 25.14 1,904,624
08/01/2013 24.72 25.355 24.69 25.03 3,294,268
07/31/2013 24.37 24.64 24.27 24.48 2,739,885
07/30/2013 24.82 24.92 24.265 24.35 2,214,148
07/29/2013 24.67 24.83 24.55 24.74 1,192,218
07/26/2013 24.51 24.8 24.41 24.77 1,036,440
07/25/2013 24.42 24.75 24.4 24.6 1,724,586
07/24/2013 24.62 24.78 24.4 24.49 2,187,232
07/23/2013 24.77 24.77 24.47 24.6 2,237,358
07/22/2013 24.45 24.66 24.36 24.64 964,731
07/19/2013 24.52 24.58 24.31 24.49 932,529
07/18/2013 24.7 24.955 24.52 24.62 2,421,606
07/17/2013 24.1 24.65 24 24.63 2,947,563
07/16/2013 24.3 24.31 23.85 24.01 2,175,961
07/15/2013 24.12 24.405 24.01 24.27 2,417,137
07/12/2013 24 24.05 23.7925 24.01 2,795,151
07/11/2013 23.64 23.99 23.64 23.96 3,293,150
07/10/2013 23.92 23.99 23.23 23.35 2,669,237
07/09/2013 23.91 24.08 23.8 23.92 1,340,921
07/08/2013 23.99 24.1 23.75 23.82 1,913,629
07/05/2013 23.95 24.01 23.495 23.96 2,015,127
07/03/2013 23.42 23.84 23.33 23.8 1,020,347
07/02/2013 23.85 24.04 23.51 23.58 2,118,949
07/01/2013 23.85 24.05 23.69 23.79 2,147,029
06/28/2013 23.67 23.92 23.47 23.81 4,253,596
06/27/2013 23.12 23.75 23.07 23.71 4,272,860
06/26/2013 22.79 23.08 22.575 23.01 3,283,186
06/25/2013 22.49 22.68 22.38 22.56 3,514,241
06/24/2013 22.35 22.58 21.99 22.31 3,500,256
06/21/2013 22.54 22.73 22.17 22.64 4,826,252
06/20/2013 23.17 23.38 22.46 22.49 4,715,350
06/19/2013 24.13 24.22 23.24 23.26 4,178,142
06/18/2013 24.47 24.755 24.12 24.17 2,549,376
06/17/2013 24.57 24.74 24.24 24.35 1,826,259
06/14/2013 24.44 24.5 24.05 24.36 2,079,422
06/13/2013 23.91 24.41 23.79 24.41 2,732,014
06/12/2013 24.45 24.59 23.905 23.98 3,727,831
06/11/2013 25.18 25.22 24.26 24.46 5,315,791
06/10/2013 25.79 25.88 25.41 25.43 1,754,338
06/07/2013 26 26 25.52 25.76 1,926,918
06/06/2013 25.33 25.94 25.12 25.94 3,608,634
06/05/2013 25.89 25.98 25.37 25.39 3,936,124
06/04/2013 26.26 26.402 25.955 25.99 2,532,828
06/03/2013 26.28 26.475 26.085 26.35 3,006,720
05/31/2013 26.35 26.66 26.23 26.31 3,124,506
05/30/2013 26.12 26.6 25.99 26.52 4,380,421
05/29/2013 26.3 26.3 25.24 26.11 5,405,794
05/28/2013 26.56 27.17 25.88 26.03 6,768,600
05/24/2013 25.69 26.55 25.63 26.18 4,176,546
05/23/2013 24.17 26.67 24.16 25.75 12,580,690
05/22/2013 25.46 25.64 24.13 24.37 3,824,785
05/21/2013 25.5 25.6 25.35 25.5 1,628,978
05/20/2013 25.52 25.63 25.33 25.48 1,300,306
05/17/2013 25.55 25.59 25.32 25.56 1,435,550
05/16/2013 25.62 25.62 25.25 25.47 1,806,193
05/15/2013 25.39 25.6 25.18 25.6 1,968,168
05/14/2013 25.65 25.81 25.44 25.45 1,651,670
05/13/2013 25.96 25.97 25.57 25.68 1,721,752
05/10/2013 26.41 26.58 25.78 26.03 2,046,551
05/09/2013 26.41 26.59 26.28 26.41 1,303,619
05/08/2013 25.95 26.43 25.91 26.36 1,831,948
05/07/2013 25.56 25.995 25.56 25.98 1,918,041
05/06/2013 25.12 25.46 25.03 25.44 3,131,821
05/03/2013 25.48 25.58 25 25.05 3,623,481
05/02/2013 26.74 26.74 25.1 25.37 4,623,552
05/01/2013 26.82 26.85 26.275 26.35 2,093,218
04/30/2013 26.73 26.85 26.54 26.85 3,271,869
04/29/2013 26.84 26.93 26.69 26.7 1,382,519
04/26/2013 26.77 26.92 26.58 26.81 2,519,590
04/25/2013 26.9 27 26.74 26.74 1,587,652
04/24/2013 26.58 26.97 26.58 26.78 1,591,205
04/23/2013 26.4 26.64 26.3 26.64 1,652,460
04/22/2013 26.33 26.48 26.05 26.22 1,240,547
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?