Historical Stock Prices

FNF 
$35.91
*  
0.08
0.22%
Get FNF Alerts
*Delayed - data as of May 1, 2015  -  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

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

Select the Timeframe:

Results for: 1 Year, From 01-MAY-2014 TO 01-MAY-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.
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
02/27/2015 36.63 36.84 36.47 36.72 896,292
02/26/2015 37.31 37.31 36.59 36.64 903,438
02/25/2015 36.66 37.48 36.62 37.33 1,453,202
02/24/2015 37.7 37.77 36.73 36.77 1,705,771
02/23/2015 38.08 38.12 37.1 37.62 1,650,108
02/20/2015 37.21 38.06 37.07 37.92 4,489,551
02/19/2015 37.84 38.27 37.01 37.36 3,881,138
02/18/2015 38.42 38.42 37.64 37.93 2,492,265
02/17/2015 38.19 38.55 37.86 38.41 2,213,087
02/13/2015 37.33 38.2 37.24 38.17 2,537,281
02/12/2015 36.63 37.43 36.49 37.34 1,010,383
02/11/2015 36.23 36.66 36.23 36.36 767,042
02/10/2015 36 36.39 35.65 36.28 555,204
02/09/2015 35.74 35.93 35.456 35.79 494,394
02/06/2015 36.28 36.47 35.61 35.77 1,130,740
02/05/2015 35.82 36.45 35.73 36.29 1,157,770
02/04/2015 35.8 35.83 35.18 35.72 2,712,732
02/03/2015 35.8 36.08 35.54 35.86 1,104,290
02/02/2015 35.15 35.91 34.78 35.76 2,293,023
01/30/2015 35.36 35.87 35.09 35.1 1,546,695
01/29/2015 35.81 35.915 35.54 35.62 1,254,658
01/28/2015 35.93 36.01 35.36 35.7 867,196
01/27/2015 35.82 36.025 35.6 35.74 651,986
01/26/2015 36.42 36.56 35.78 36.03 1,222,947
01/23/2015 36.65 37.06 36.37 36.42 747,275
01/22/2015 36.3 36.86 36.105 36.73 1,317,268
01/21/2015 36.34 36.48 35.87 36.21 701,518
01/20/2015 36.5 36.75 35.96 36.46 1,659,245
01/16/2015 35.89 36.48 35.68 36.47 1,021,865
01/15/2015 35.71 36.21 35.28 35.82 1,443,431
01/14/2015 35.58 36.21 35.2 35.63 1,157,411
01/13/2015 35.39 36.1 35.22 35.81 1,268,889
01/12/2015 34.82 35.12 34.77 34.96 906,755
01/09/2015 35.03 35.24 34.77 34.88 1,521,887
01/08/2015 34.78 35.17 34.74 35.1 1,359,048
01/07/2015 34.53 34.82 34.25 34.6 1,778,830
01/06/2015 34.56 34.8 34.19 34.29 1,701,994
01/05/2015 34.72 35.6599 34.54 34.59 2,480,500
01/02/2015 35.5 35.6 34.94 35.21 1,732,200
12/31/2014 35.09 35.14 34.44 34.45 816,927
12/30/2014 35.06 35.3 34.9 35.14 1,374,472
12/29/2014 35.55 35.72 35.16 35.26 1,338,908
12/26/2014 35.98 36.04 35.47 35.65 623,484
12/24/2014 35 36.96 34.88 36.02 2,196,087
12/23/2014 33.84 34.85 33.7 34.65 1,595,341
12/22/2014 33.69 33.95 33.6 33.74 704,562
12/19/2014 33.61 33.81 33.44 33.78 1,639,002
12/18/2014 33.42 33.64 33.05 33.6 2,117,435
12/17/2014 32.63 33.09 32.37 33.08 2,508,538
12/16/2014 32.4 32.88 32 32.52 1,318,797
12/15/2014 32.54 32.7 32.3 32.33 1,643,403
12/12/2014 32.77 33.15 32.5 32.6 1,317,482
12/11/2014 33 33.24 32.85 32.95 1,324,782
12/10/2014 32.39 33.38 32.31 32.96 1,801,955
12/09/2014 32.55 32.79 32.33 32.51 1,087,194
12/08/2014 32.8 33.14 32.55 32.78 1,255,029
12/05/2014 33.27 33.4 32.64 32.83 1,598,849
12/04/2014 32.7 33.65 32.7 33.25 2,818,884
12/03/2014 32.39 33.11 32.39 32.87 2,272,117
12/02/2014 32.61 32.77 32.36 32.45 1,670,515
12/01/2014 32.19 32.81 32.102 32.75 1,351,675
11/28/2014 32.17 32.45 31.93 32.4 620,130
11/26/2014 31.87 32.16 31.69 32.08 1,303,270
11/25/2014 31.06 32.04 30.8301 31.88 3,103,984
11/24/2014 30.42 31.03 30.24 30.95 1,239,894
11/21/2014 31 31.15 30.31 30.36 2,075,423
11/20/2014 30.54 30.88 30.54 30.77 963,715
11/19/2014 30.53 30.63 30.21 30.52 606,850
11/18/2014 30.39 30.73 30.378 30.54 773,888
11/17/2014 29.77 30.4 29.67 30.39 1,054,099
11/14/2014 29.84 30 29.68 29.85 655,937
11/13/2014 29.69 29.94 29.56 29.81 771,494
11/12/2014 28.83 29.75 28.66 29.72 1,330,746
11/11/2014 29.26 29.36 28.72 28.89 1,595,886
11/10/2014 29.1 29.29 29.05 29.19 822,700
11/07/2014 29.95 29.97 29.01 29.15 1,268,722
11/06/2014 29.84 29.85 29.44 29.49 967,522
11/05/2014 29.5 30.09 29.48 29.9 1,401,506
11/04/2014 29.78 30 29.42 29.48 1,516,872
11/03/2014 29.5 29.96 29.45 29.8 1,523,365
10/31/2014 29.42 29.92 29.38 29.84 1,769,093
10/30/2014 29.2 29.45 28.46 29.14 2,296,215
10/29/2014 29.36 29.81 29.15 29.37 1,510,180
10/28/2014 29.61 29.82 29.265 29.36 1,291,498
10/27/2014 29.25 29.5 29.13 29.44 653,190
10/24/2014 29 29.45 28.91 29.31 825,899
10/23/2014 28.82 29.3 28.81 28.98 1,439,543
10/22/2014 28.8 29.075 28.55 28.6 1,477,211
10/21/2014 28.37 28.83 28.18 28.75 1,650,992
10/20/2014 27.87 28.36 27.59 28.3 2,458,939
10/17/2014 27.51 28.25 27.44 28.04 1,945,153
10/16/2014 26.68 27.76 26.5 27.34 2,007,185
10/15/2014 25.93 27.195 25.65 26.98 3,493,732
10/14/2014 26.27 26.57 26.02 26.25 1,522,806
10/13/2014 26.68 26.93 26.19 26.21 1,373,046
10/10/2014 26.67 26.91 26.57 26.67 921,234
10/09/2014 27.4 27.45 26.69 26.69 1,258,538
10/08/2014 26.91 27.49 26.81 27.43 811,657
10/07/2014 27.45 27.48 26.95 26.96 1,081,531
10/06/2014 27.57 27.6105 27.355 27.55 1,015,236
10/03/2014 27.61 27.73 27.49 27.49 958,717
10/02/2014 27.51 27.65 27.32 27.46 1,620,728
10/01/2014 27.72 27.76 27.51 27.56 2,035,557
09/30/2014 27.79 27.89 27.59 27.74 1,153,890
09/29/2014 28.13 28.13 27.79 27.86 916,072
09/26/2014 28.05 28.35 28.01 28.24 1,031,320
09/25/2014 28.09 28.15 27.75 28.06 1,705,713
09/24/2014 27.33 28.24 27.02 28.14 2,419,411
09/23/2014 27.53 27.58 27.16 27.16 1,764,639
09/22/2014 27.78 27.85 27.4 27.55 1,665,734
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
*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?