FNF Group of Fidelity National Financial, Inc. Common Stock Historical Stock Prices

FNF 
$31.9
*  
0.16
0.5%
Get FNF Alerts
*Delayed - data as of Apr. 29, 2016  -  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: 1 Year, From 28-APR-2015 TO 28-APR-2016

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.
16:00 31.72 31.975 31.50 31.90 2,706,718
04/28/2016 32.01 32.3 30.62 31.74 4,213,775
04/27/2016 32.39 32.79 32.1 32.32 1,050,031
04/26/2016 32.65 32.94 32.29 32.46 805,536
04/25/2016 32.42 32.81 32.31 32.66 770,241
04/22/2016 32.68 33 32.45 32.67 908,533
04/21/2016 32.8 33.08 32.43 32.67 747,135
04/20/2016 32.79 33.01 32.57 32.86 660,549
04/19/2016 33 33.17 32.62 32.8 1,634,762
04/18/2016 32.61 32.98 32.53 32.94 518,328
04/15/2016 32.86 33.25 32.76 32.86 654,276
04/14/2016 33.01 33.01 32.585 32.82 989,364
04/13/2016 32.94 33.21 32.59 33.16 906,864
04/12/2016 32.68 32.93 32.1 32.92 1,644,390
04/11/2016 33.75 33.79 32.62 32.64 1,396,937
04/08/2016 33.91 34.13 33.68 33.76 1,050,494
04/07/2016 33.19 33.73 33.18 33.7 1,631,262
04/06/2016 33.15 33.515 32.87 33.48 1,015,349
04/05/2016 33.52 33.74 33.2 33.21 668,306
04/04/2016 33.87 34.06 33.46 33.68 811,144
04/01/2016 33.59 33.91 33.49 33.89 1,397,009
03/31/2016 33.89 34.02 33.61 33.9 981,907
03/30/2016 33.72 34.44 33.57 33.98 892,501
03/29/2016 32.84 33.7 32.84 33.69 1,096,065
03/28/2016 32.94 33.12 32.81 32.93 676,251
03/24/2016 32.61 33.16 32.61 32.94 1,236,276
03/23/2016 32.67 32.92 32.48 32.75 950,994
03/22/2016 32.59 32.97 32.445 32.67 868,969
03/21/2016 32.18 32.78 32.03 32.66 1,045,828
03/18/2016 32.49 32.79 32.21 32.23 1,189,098
03/17/2016 31.81 32.78 31.68 32.54 1,239,139
03/16/2016 31.38 31.92 31.17 31.74 1,505,334
03/15/2016 31.38 31.61 31.11 31.46 771,301
03/14/2016 32.03 32.18 31.44 31.67 858,861
03/11/2016 31.8 32.36 31.67 32.2 850,714
03/10/2016 31.38 31.61 31.02 31.54 708,348
03/09/2016 31.54 31.63 31.02 31.28 734,001
03/08/2016 31.62 31.805 31.37 31.39 758,342
03/07/2016 32.47 32.56 31.625 31.81 1,122,514
03/04/2016 32.2 32.67 31.79 32.61 848,888
03/03/2016 32.38 32.49 31.965 32.26 1,694,829
03/02/2016 32.95 33.14 32.04 32.36 1,325,682
03/01/2016 33.21 33.21 32.72 33.04 1,361,844
02/29/2016 32.89 33.1 32.79 32.98 1,118,171
02/26/2016 33.27 33.52 32.67 32.9 1,126,195
02/25/2016 32.91 33.24 32.874 33.19 975,561
02/24/2016 32.39 32.92 32.1 32.91 841,511
02/23/2016 32.87 32.91 32.41 32.65 754,986
02/22/2016 33.18 33.35 32.855 32.96 743,442
02/19/2016 33.17 33.33 32.62 32.93 954,139
02/18/2016 32.47 33.4 32.17 33.24 1,160,476
02/17/2016 32.69 32.99 32.3999 32.47 1,182,785
02/16/2016 32.9 33.13 32.48 32.5 1,427,844
02/12/2016 31 33.13 31 32.55 2,476,990
02/11/2016 28.53 31 28.24 30.72 1,629,009
02/10/2016 29.75 30.7 29.66 29.79 1,482,109
02/09/2016 29.26 29.915 29.2 29.61 1,038,993
02/08/2016 30.21 30.21 29.43 29.58 1,143,232
02/05/2016 31.29 31.4 30.405 30.59 1,236,454
02/04/2016 31.85 31.95 31.131 31.34 1,679,809
02/03/2016 32.23 32.42 31.62 31.91 2,107,119
02/02/2016 32.24 32.41 31.93 32.06 1,124,160
02/01/2016 32.17 32.76 32.1 32.5 1,262,146
01/29/2016 31.76 32.52 31.71 32.38 1,660,290
01/28/2016 32.02 32.17 31.55 31.65 647,764
01/27/2016 32.02 32.254 31.63 31.73 874,484
01/26/2016 31.65 32.39 31.59 32.14 683,831
01/25/2016 32 32 31.51 31.57 1,273,824
01/22/2016 31.79 32.33 31.77 32.04 903,390
01/21/2016 31.11 31.6 30.93 31.44 788,312
01/20/2016 31.34 31.5 30.38 31.07 963,592
01/19/2016 32.04 32.33 31.49 31.82 1,263,163
01/15/2016 32.16 32.43 31.75 31.8 2,250,966
01/14/2016 32.18 33.03 32.07 32.7 1,364,251
01/13/2016 32.48 32.715 32.145 32.18 2,679,888
01/12/2016 32.49 32.675 32.03 32.2 1,711,446
01/11/2016 32.35 32.52 32.15 32.31 1,412,945
01/08/2016 33.24 33.55 32.31 32.33 1,866,644
01/07/2016 33.2 33.52 33.06 33.23 1,665,240
01/06/2016 33.92 34.14 33.5 33.76 1,008,755
01/05/2016 33.58 34.36 33.38 34.35 1,221,662
01/04/2016 34.09 34.18 33.35 33.5 1,638,763
12/31/2015 34.47 35.18 34.445 34.67 1,152,849
12/30/2015 34.62 34.925 34.52 34.65 965,091
12/29/2015 34.59 34.99 34.53 34.79 949,312
12/28/2015 34.34 34.53 34.02 34.53 938,499
12/24/2015 33.99 34.55 33.9 34.43 699,135
12/23/2015 33.65 34.15 33.55 34.04 1,621,236
12/22/2015 32.94 33.72 32.83 33.57 1,706,446
12/21/2015 32.69 33.02 32.41 32.88 1,338,306
12/18/2015 32.94 33.1 32.48 32.49 2,640,865
12/17/2015 33.26 33.39 32.915 33.07 1,704,839
12/16/2015 33.34 33.38 32.58 33.28 2,212,721
12/15/2015 33.04 33.48 32.44 33.14 3,175,349
12/14/2015 34.36 34.55 33.23 33.35 2,016,515
12/11/2015 35.03 35.31 34.235 34.34 1,330,913
12/10/2015 35.22 35.49 35.005 35.28 1,091,696
12/09/2015 36.04 36.295 35.15 35.22 1,722,201
12/08/2015 35.58 36.2 35.535 36.13 3,178,723
12/07/2015 36 36.02 35.57 35.86 1,807,618
12/04/2015 35.95 36.46 35.95 36.09 1,777,789
12/03/2015 36.4 36.71 35.82 35.94 1,808,821
12/02/2015 36.3 36.6 36.18 36.25 851,741
12/01/2015 35.94 36.32 35.88 36.32 840,272
11/30/2015 35.89 36 35.68 35.85 906,468
11/27/2015 35.61 35.93 35.5 35.89 297,819
11/25/2015 35.87 35.97 35.54 35.66 462,591
11/24/2015 35.48 35.945 35.16 35.79 935,232
11/23/2015 35.55 35.87 35.22 35.72 529,236
11/20/2015 35.45 35.715 35.27 35.61 576,567
11/19/2015 35.23 35.54 35.15 35.27 607,982
11/18/2015 34.46 35.31 34.46 35.3 852,782
11/17/2015 34.56 34.87 34.23 34.4 977,984
11/16/2015 34.37 34.6 34.18 34.54 1,096,908
11/13/2015 33.96 34.62 33.96 34.43 1,525,903
11/12/2015 34.67 34.85 33.97 34.15 1,813,559
11/11/2015 35.18 35.27 34.73 34.87 585,926
11/10/2015 34.73 35.31 34.635 35.3 950,940
11/09/2015 35.23 35.37 34.62 34.85 892,142
11/06/2015 35.75 35.92 35.33 35.41 1,217,171
11/05/2015 35.4 35.89 35.34 35.76 958,449
11/04/2015 35.46 35.75 35.32 35.57 1,198,190
11/03/2015 35.5 35.66 35.01 35.4 1,353,931
11/02/2015 35.24 35.79 35.15 35.59 1,776,347
10/30/2015 34.83 35.305 34.64 35.28 2,206,649
10/29/2015 35.06 35.22 34.67 34.84 2,730,204
10/28/2015 34.31 35.55 34.31 35.37 1,950,666
10/27/2015 34.76 34.92 34.38 34.52 1,261,861
10/26/2015 34.55 35.01 34.36 34.92 3,188,931
10/23/2015 34.56 34.76 34.3 34.5 2,598,207
10/22/2015 34.47 34.9 34.15 34.44 2,608,782
10/21/2015 34.9 35.1 34.4 34.4 1,599,287
10/20/2015 35.31 35.43 34.68 34.81 1,835,115
10/19/2015 35.95 36.05 35.36 35.45 1,742,677
10/16/2015 36.28 36.38 36.01 36.09 1,315,204
10/15/2015 36 36.21 35.75 36.18 1,050,155
10/14/2015 36.27 36.33 35.74 35.81 907,923
10/13/2015 36.22 36.45 36.03 36.24 1,242,076
10/12/2015 36.32 36.63 36.25 36.41 686,804
10/09/2015 36.4 36.619 36.2805 36.39 1,341,028
10/08/2015 36.14 36.59 35.98 36.46 980,311
10/07/2015 36.05 36.46 36.02 36.23 1,847,562
10/06/2015 36.8 36.972 35.92 36.03 2,566,350
10/05/2015 36.68 37.03 36.66 36.99 1,506,787
10/02/2015 35.62 36.55 35.47 36.46 2,217,641
10/01/2015 35.5 35.99 35.19 35.99 1,610,593
09/30/2015 35.02 35.51 34.74 35.47 2,203,536
09/29/2015 35.66 36.18 34.575 34.75 1,547,630
09/28/2015 36.42 36.6 35.59 35.78 1,276,970
09/25/2015 36.5 37 36.395 36.54 1,554,691
09/24/2015 36.36 36.65 36.36 36.4 1,035,309
09/23/2015 36.41 36.82 36.39 36.68 914,170
09/22/2015 36.59 36.8 36.31 36.5 647,969
09/21/2015 36.85 37.29 36.75 36.9 834,492
09/18/2015 36.5 36.78 36.44 36.72 2,303,383
09/17/2015 36.88 36.97 36.58 36.82 1,460,460
09/16/2015 36.59 36.89 36.33 36.84 879,884
09/15/2015 36.42 36.7 36.2 36.54 1,583,858
09/14/2015 36.14 36.405 36.06 36.31 1,149,487
09/11/2015 35.78 36.33 35.73 36.21 1,347,710
09/10/2015 36.16 36.36 35.6414 36.01 1,356,735
09/09/2015 36.82 36.87 36.18 36.21 849,520
09/08/2015 36.34 36.57 35.93 36.46 1,145,828
09/04/2015 36.23 36.36 35.77 35.91 1,403,914
09/03/2015 36.81 37.07 36.44 36.58 886,616
09/02/2015 36.65 36.89 36.295 36.64 710,387
09/01/2015 35.85 36.56 35.83 36.18 1,455,540
08/31/2015 36.82 37.07 36.405 36.41 921,523
08/28/2015 36.8 37.08 36.58 36.88 942,245
08/27/2015 36.71 37.08 36.4 36.88 1,423,722
08/26/2015 37.14 37.14 35.79 36.34 1,911,042
08/25/2015 37.54 37.54 36.28 36.29 1,982,093
08/24/2015 36.55 37.5 35.16 36.53 1,689,764
08/21/2015 38.61 38.94 38.31 38.31 1,421,537
08/20/2015 39.15 39.2169 38.75 38.88 828,953
08/19/2015 39.36 39.48 39.07 39.4 1,656,197
08/18/2015 39.34 39.51 39.05 39.39 878,919
08/17/2015 38.98 39.83 38.59 39.49 1,836,298
08/14/2015 38.9 39.2099 38.71 39.1 997,362
08/13/2015 38.8 39.15 38.63 38.95 573,776
08/12/2015 38.67 38.97 38.34 38.95 1,116,868
08/11/2015 38.77 39.09 38.734 38.93 690,370
08/10/2015 39.23 39.48 38.74 39 982,074
08/07/2015 39.17 39.17 38.76 39.05 947,787
08/06/2015 40.07 40.15 39.04 39.17 1,361,860
08/05/2015 40 40.25 39.57 39.96 993,277
08/04/2015 39.65 40.25 39.6 39.99 713,962
08/03/2015 39.2 39.89 38.95 39.68 1,756,057
07/31/2015 39.33 39.4 38.97 39.09 2,669,823
07/30/2015 38.61 39.5 38.61 39.17 2,372,072
07/29/2015 38.92 39.16 38.56 39.01 1,025,587
07/28/2015 39.15 39.15 38.72 38.84 965,181
07/27/2015 38.83 39.14 38.73 38.95 778,324
07/24/2015 38.64 39 38.41 38.98 1,242,169
07/23/2015 38.44 38.73 38.15 38.63 999,443
07/22/2015 37.94 38.36 37.61 38.24 885,157
07/21/2015 38.57 38.74 37.82 37.93 658,126
07/20/2015 38.27 38.305 37.84 38.27 591,021
07/17/2015 38.21 38.36 38.17 38.27 569,949
07/16/2015 38.36 38.36 37.83 38.22 734,112
07/15/2015 38.22 38.22 37.81 38.1 970,244
07/14/2015 38.18 38.3 37.97 38.25 731,473
07/13/2015 39.2 39.24 37.84 38.19 1,185,463
07/10/2015 38.61 38.835 38.38 38.76 1,101,119
07/09/2015 38.71 39.05 38.11 38.12 1,364,930
07/08/2015 38.25 38.46 37.99 38.15 640,899
07/07/2015 38.25 38.56 37.93 38.5 1,743,297
07/06/2015 37.61 38.14 37.2 38.14 1,330,725
07/02/2015 37.59 37.675 37.31 37.63 1,068,270
07/01/2015 37.76 37.76 37.22 37.46 1,215,171
06/30/2015 36.65 37.22 36.5875 36.99 1,418,435
06/29/2015 36.56 36.87 36.22 36.27 1,439,345
06/26/2015 36.99 37.51 36.81 36.87 2,705,980
06/25/2015 36.96 37.06 36.79 36.9 1,030,135
06/24/2015 37.22 37.41 36.84 36.94 1,345,980
06/23/2015 37.23 37.52 37.17 37.48 1,277,799
06/22/2015 36.99 37.21 36.73 37.2 1,068,101
06/19/2015 36.56 36.875 36.43 36.74 1,021,194
06/18/2015 36.46 36.96 36.26 36.59 1,049,508
06/17/2015 36.46 36.625 36.255 36.47 678,599
06/16/2015 36.19 36.44 36.15 36.39 716,541
06/15/2015 36.1 36.33 35.89 36.1 1,080,711
06/12/2015 36.65 36.82 36.31 36.33 573,462
06/11/2015 36.68 37.01 36.355 36.89 1,019,000
06/10/2015 36.32 36.68 36.1 36.57 1,200,712
06/09/2015 36.71 36.77 36.07 36.16 1,074,030
06/08/2015 36.82 36.93 36.44 36.66 1,016,362
06/05/2015 37.47 37.7 36.785 36.86 1,220,729
06/04/2015 37.9 37.95 37.36 37.41 720,244
06/03/2015 37.4 38.07 37.28 38.04 933,980
06/02/2015 37.87 37.87 37.31 37.35 1,216,524
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
*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?