Quantcast

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

FNF 
$39.32
*  
0.21
0.53%
Get FNF Alerts
*Delayed - data as of Sep. 20, 2018  -  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: 3 Month, From 20-JUN-2018 TO 20-SEP-2018

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 39.71 39.74 39.08 39.32 1,083,527
09/20/2018 39.65 39.74 39.08 39.32 1,083,527
09/19/2018 40.03 40.2 39.43 39.53 1,259,226
09/18/2018 40.22 40.7 39.87 40.04 882,365
09/17/2018 40.54 40.69 40.01 40.19 496,863
09/14/2018 40.25 40.62 39.95 40.47 564,917
09/13/2018 39.77 40.33 39.65 40.3 772,441
09/12/2018 40.31 40.42 39.89 39.91 774,489
09/11/2018 39.84 40.42 39.76 40.42 932,737
09/10/2018 40.12 40.39 39.96 40.06 504,821
09/07/2018 40.19 40.32 39.93 40.03 521,123
09/06/2018 40.45 40.68 40.24 40.27 685,445
09/05/2018 40.48 40.78 40.26 40.36 690,691
09/04/2018 40.1 40.48 40.02 40.48 669,836
08/31/2018 39.95 40.16 39.77 40.1 1,067,502
08/30/2018 40.37 40.61 39.75 40 825,699
08/29/2018 40.14 40.43 40.06 40.37 844,694
08/28/2018 40.64 40.64 39.83 39.95 713,361
08/27/2018 40.84 40.956 40.41 40.56 741,764
08/24/2018 40.48 40.725 40.2 40.63 791,329
08/23/2018 40.44 40.61 40.24 40.35 884,175
08/22/2018 40.78 40.94 40.22 40.49 1,629,017
08/21/2018 40.71 40.89 40.44 40.74 971,310
08/20/2018 40.03 40.85 39.98 40.62 1,221,601
08/17/2018 39.38 40.1 39.32 39.94 757,735
08/16/2018 39.35 39.94 39.26 39.48 1,396,935
08/15/2018 39.64 39.64 39.04 39.24 974,381
08/14/2018 39.84 39.97 39.21 39.72 1,015,966
08/13/2018 39.96 40.04 39.67 39.82 668,165
08/10/2018 39.76 40.1586 39.38 40 927,843
08/09/2018 40.04 40.46 39.85 39.87 1,337,920
08/08/2018 40.42 40.45 39.81 40.03 1,087,937
08/07/2018 40.63 41.08 40.38 40.44 856,560
08/06/2018 40.25 40.62 40.13 40.55 742,664
08/03/2018 40.66 41.06 40.05 40.19 1,049,287
08/02/2018 40.26 41.14 40.24 40.77 1,119,939
08/01/2018 40.5 40.76 40.15 40.49 1,327,942
07/31/2018 40.26 40.54 39.96 40.5 1,198,829
07/30/2018 40.64 40.78 40.05 40.08 1,098,360
07/27/2018 40.7 41.37 40.42 40.47 1,732,586
07/26/2018 40.83 41.41 40.49 40.61 1,261,656
07/25/2018 40.17 40.86 39.84 40.74 1,363,251
07/24/2018 39.25 40.09 39.12 40.09 1,654,336
07/23/2018 40.14 40.34 39.19 39.2 1,263,657
07/20/2018 39.83 40.5936 39.73 40.14 1,323,870
07/19/2018 39.41 40.24 39.15 39.83 2,019,578
07/18/2018 37.7 39.83 37.46 39.4 2,540,381
07/17/2018 37.43 37.91 37.425 37.53 1,031,193
07/16/2018 37.06 37.45 36.97 37.23 983,611
07/13/2018 37.43 37.67 36.9 37.08 1,229,482
07/12/2018 38.43 38.5 37.37 37.42 812,835
07/11/2018 38.24 38.59 38.19 38.3 682,575
07/10/2018 38.39 38.65 38.32 38.34 600,032
07/09/2018 38 38.31 37.925 38.29 674,830
07/06/2018 37.88 38.17 37.72 37.88 561,624
07/05/2018 37.47 37.89 37.39 37.86 746,375
07/03/2018 37.29 37.84 37.22 37.27 639,694
07/02/2018 37.4 37.75 36.85 37.36 874,602
06/29/2018 37.27 38.13 37.25 37.62 1,667,539
06/28/2018 36.67 37.28 36.345 37.27 1,346,125
06/27/2018 37.04 37.17 36.6 36.63 1,209,688
06/26/2018 36.67 37.23 36.54 36.97 677,412
06/25/2018 36.7 36.88 36.32 36.57 1,506,167
06/22/2018 37.09 37.13 36.46 36.77 2,142,707
06/21/2018 37.37 37.56 36.99 36.99 1,096,325
06/20/2018 37.74 37.82 37.19 37.36 768,582
*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?

Smart Portfolio