FNF: Historical Prices for FIDELITY NATL FIN

Date	Open	High	Low	Close	Volume	Adj Close*
20-Nov-09	13.70	13.92	13.66	13.78	1,645,300	13.78
19-Nov-09	13.80	13.88	13.60	13.72	1,375,500	13.72
18-Nov-09	13.90	13.98	13.82	13.90	1,250,300	13.90
17-Nov-09	14.28	14.28	13.89	13.92	1,610,200	13.92
16-Nov-09	14.17	14.31	14.03	14.23	1,490,100	14.23
13-Nov-09	13.98	14.06	13.88	14.00	1,429,500	14.00
12-Nov-09	14.06	14.24	13.94	13.96	1,685,700	13.96
11-Nov-09	14.03	14.28	14.00	14.09	2,050,700	14.09
10-Nov-09	13.73	13.96	13.68	13.92	2,682,300	13.92
9-Nov-09	13.58	13.80	13.50	13.77	2,454,200	13.77
6-Nov-09	13.35	13.54	13.11	13.48	2,429,100	13.48
5-Nov-09	13.69	13.69	13.41	13.52	2,877,700	13.52
4-Nov-09	13.79	13.81	13.50	13.53	2,987,000	13.53
3-Nov-09	13.67	13.75	13.60	13.65	2,953,600	13.65
2-Nov-09	13.55	13.79	13.45	13.67	2,771,700	13.67
30-Oct-09	13.84	13.93	13.56	13.57	4,536,800	13.57
29-Oct-09	13.72	14.03	13.61	14.00	4,653,900	14.00
28-Oct-09	13.85	14.09	13.55	13.59	2,720,500	13.59
27-Oct-09	14.00	14.13	13.78	13.95	4,945,100	13.95
26-Oct-09	14.67	14.98	13.86	13.94	8,111,000	13.94
23-Oct-09	15.33	15.40	14.40	14.63	5,745,800	14.63
22-Oct-09	15.70	15.70	14.91	15.32	7,940,800	15.32
21-Oct-09	15.78	16.22	15.57	15.70	5,189,500	15.70
20-Oct-09	15.88	16.00	15.42	15.87	2,602,800	15.87
19-Oct-09	15.77	15.98	15.68	15.81	1,284,200	15.81
16-Oct-09	15.84	15.86	15.44	15.71	2,408,600	15.71
15-Oct-09	15.80	15.97	15.70	15.94	1,847,300	15.94
14-Oct-09	16.13	16.20	15.65	15.97	4,334,400	15.97
13-Oct-09	16.31	16.38	16.08	16.11	1,896,000	16.11
12-Oct-09	16.40	16.53	16.13	16.29	1,944,400	16.29
9-Oct-09	16.11	16.45	16.01	16.39	2,735,300	16.39
8-Oct-09	17.00	17.00	16.00	16.15	6,266,400	16.15
7-Oct-09	16.16	16.76	16.11	16.76	4,303,900	16.76
6-Oct-09	16.15	16.48	15.81	16.23	5,056,800	16.23
5-Oct-09	15.64	15.96	15.29	15.96	4,185,600	15.96
2-Oct-09	15.16	15.88	15.02	15.56	5,238,700	15.56
1-Oct-09	15.13	15.44	14.85	15.28	4,935,200	15.28
30-Sep-09	15.54	15.57	14.86	15.08	2,740,100	15.08
29-Sep-09	15.18	15.63	15.10	15.47	2,213,300	15.47
28-Sep-09	14.90	15.23	14.87	15.19	2,218,600	15.19
25-Sep-09	14.63	14.98	14.60	14.84	1,704,000	14.84
24-Sep-09	15.24	15.29	14.57	14.70	2,788,000	14.70
23-Sep-09	15.48	15.50	15.04	15.07	2,842,500	15.07
22-Sep-09	15.89	15.89	15.40	15.48	1,343,500	15.48
21-Sep-09	15.72	15.93	15.68	15.72	1,953,300	15.72
18-Sep-09	16.19	16.46	15.86	15.88	3,016,900	15.88
17-Sep-09	15.93	16.76	15.84	16.03	4,098,000	16.03
16-Sep-09	15.40	15.98	15.22	15.93	3,882,600	15.93
15-Sep-09	15.38	15.60	15.30	15.38	2,442,000	15.38
14-Sep-09	15.06	15.36	15.00	15.35	2,135,200	15.35
14-Sep-09	$ 0.15 Dividend
11-Sep-09	15.57	15.57	15.18	15.26	2,045,300	15.11
10-Sep-09	15.06	15.47	14.80	15.35	2,439,500	15.20
9-Sep-09	14.97	15.20	14.88	15.03	2,122,300	14.88
8-Sep-09	14.89	15.17	14.88	15.04	2,384,200	14.89
4-Sep-09	14.75	14.90	14.59	14.89	1,108,800	14.74
3-Sep-09	14.60	14.73	14.39	14.73	1,752,900	14.59
2-Sep-09	14.60	14.86	14.48	14.51	2,188,700	14.37
1-Sep-09	14.88	15.29	14.66	14.70	2,552,600	14.56
31-Aug-09	14.95	15.05	14.84	15.02	2,182,300	14.87
28-Aug-09	15.35	15.43	14.94	15.08	1,804,200	14.93
27-Aug-09	15.32	15.32	14.94	15.15	2,014,900	15.00
26-Aug-09	15.57	15.78	15.23	15.31	1,822,600	15.16
25-Aug-09	15.17	15.70	15.12	15.56	2,387,400	15.41
24-Aug-09	15.16	15.34	15.03	15.11	1,780,300	14.96
21-Aug-09	14.98	15.17	14.91	15.03	1,960,800	14.88
20-Aug-09	14.74	14.83	14.50	14.82	1,524,700	14.67
* Close price adjusted for dividends and splits.

First | Prev | Next | Last

Download To Spreadsheet

Add to Portfolio

Set Alert

Email to a Friend

•	Stock Screener	•	Splits
•	Mergers & Acquisitions