Historical Stock Prices

FNF 
$27.78
*  
0.36
1.28%
Get FNF Alerts
*Delayed - data as of Sep. 19, 2014  -  Find a broker to begin trading FNF now
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: 1 Year, From 19-SEP-2013 TO 19-SEP-2014

Date Open High Low Close / Last Volume
09/19/2014 28.11 28.19 27.73 27.78 2,933,573
09/18/2014 28.15 28.45 28.05 28.14 1,440,137
09/17/2014 27.87 28.41 27.87 28.11 1,410,817
09/16/2014 27.8 28.02 27.8 27.87 913,115
09/15/2014 27.74 27.96 27.535 27.85 1,272,399
09/12/2014 28.13 28.23 27.71 27.75 1,157,144
09/11/2014 28.25 28.25 27.99 28.17 1,142,000
09/10/2014 27.81 28.35 27.75 28.26 2,590,957
09/09/2014 27.82 27.87 27.46 27.81 1,291,391
09/08/2014 27.5 27.85 27.46 27.76 3,760,326
09/05/2014 27.49 27.7 27.35 27.58 1,193,407
09/04/2014 27.85 28 27.5 27.54 1,140,683
09/03/2014 28.16 28.26 27.8 27.87 1,237,125
09/02/2014 28.23 28.41 28.08 28.14 1,469,081
08/29/2014 28.36 28.46 28.07 28.31 1,622,936
08/28/2014 27.94 28.42 27.65 28.27 2,399,894
08/27/2014 28.5 28.69 28.14 28.23 1,261,848
08/26/2014 28.47 28.62 28.22 28.4 1,089,990
08/25/2014 28.56 28.88 28.21 28.39 2,344,279
08/22/2014 28.06 28.48 28 28.39 2,078,629
08/21/2014 28.11 28.4 28.06 28.09 1,494,024
08/20/2014 28 28.23 28 28.12 827,176
08/19/2014 28.09 28.2 28.07 28.09 907,823
08/18/2014 28.26 28.46 27.99 28.1 1,422,861
08/15/2014 28.07 28.275 27.955 28.21 709,443
08/14/2014 28.02 28.21 27.93 28 400,015
08/13/2014 27.93 28.13 27.88 27.98 764,077
08/12/2014 27.99 28.18 27.88 27.91 1,046,167
08/11/2014 27.93 28.25 27.93 28.03 881,056
08/08/2014 28.2 28.2 27.88 28.01 1,532,506
08/07/2014 28.16 28.41 28.1 28.22 1,822,263
08/06/2014 27.94 28.18 27.87 28.13 1,667,460
08/05/2014 27.99 28.41 27.78 28.05 2,159,035
08/04/2014 27.88 27.99 27.63 27.92 1,512,438
08/01/2014 27 27.93 27 27.77 2,608,851
07/31/2014 26.5 27.29 26.3 27.11 4,560,603
07/30/2014 26.74 26.88 26.35 26.59 1,977,141
07/29/2014 27.1 27.3 26.82 26.82 1,864,472
07/28/2014 27.59 27.73 27.11 27.21 925,241
07/25/2014 27.47 27.85 27.4 27.65 947,870
07/24/2014 27.95 28.09 27.5 27.58 1,612,590
07/23/2014 27.87 28.15 27.6901 27.96 1,704,871
07/22/2014 27.9 28.03 27.56 27.89 1,696,000
07/21/2014 27.81 27.87 27.39 27.74 1,431,034
07/18/2014 26.99 27.4693 26.99 27.39 1,900,690
07/17/2014 27.1 27.43 26.89 26.94 990,739
07/16/2014 27.43 27.43 26.845 27.32 1,714,323
07/15/2014 27.51 27.77 27.23 27.3 2,154,622
07/14/2014 27.62 28.01 27.43 27.47 2,054,236
07/11/2014 27.54 27.63 27.12 27.51 1,895,783
07/10/2014 27.28 27.69 27.23 27.59 2,766,721
07/09/2014 27.55 27.83 27.41 27.55 1,839,838
07/08/2014 27.77 27.86 27.33 27.59 2,275,490
07/07/2014 28.39 28.46 27.68 27.95 3,376,992
07/03/2014 28.49 28.78 28.3201 28.43 2,364,360
07/02/2014 28.53 28.86 28.32 28.54 2,898,993
07/01/2014 27.54 28.9 27.43 28.59 6,881,993
06/30/2014 27.49 28.49 27.32 27.32 310,099
06/27/2014 27.37 27.65 27 27.55 189,669
06/26/2014 27.29 27.6 27.05 27.19 19,772
06/25/2014 27.15 27.6 26.92 27.17 61,789
06/24/2014 27.65 28.2 27.39 27.43 142,130
06/23/2014 27.65 27.65 27.65 27.65 300
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 Brokers before you trade

Want to trade FX?