FNF - Fidelity National Financial, Inc.

NYSE - NYSE Delayed Price. Currency in USD
DateOpenHighLowClose*Adj Close**Volume
Dec 08, 201739.9640.1839.7440.0840.081,835,100
Dec 07, 201739.4739.9439.2439.7639.761,688,900
Dec 06, 201739.7839.9039.0639.4239.421,705,800
Dec 05, 201739.6339.9639.4539.8739.871,950,700
Dec 04, 201740.7440.7539.3039.6939.692,144,000
Dec 01, 201740.4640.6140.0040.5840.581,406,500
Nov 30, 201740.2740.6740.2040.4640.462,291,100
Nov 29, 201740.4340.5340.0540.2140.211,126,900
Nov 28, 201740.4740.4840.2040.3840.381,715,600
Nov 27, 201740.4640.7240.2940.3440.34757,200
Nov 24, 201740.1940.5840.0540.5440.54478,500
Nov 22, 201740.5940.6139.9240.1140.11818,300
Nov 21, 201739.7940.5039.7740.4940.491,976,400
Nov 20, 201739.8539.9739.5539.7039.701,338,400
Nov 17, 201739.7139.9539.6739.9139.911,974,400
Nov 16, 201739.6039.8539.5139.7939.791,232,600
Nov 15, 201739.8039.8039.5239.6039.601,636,200
Nov 14, 201738.7340.1238.6039.8739.872,348,500
Nov 13, 201738.3438.8338.1738.7438.741,019,800
Nov 10, 201738.6138.6838.3638.5538.551,112,600
Nov 09, 201737.7138.7637.6038.7638.763,131,700
Nov 08, 201737.8937.8937.5637.6537.651,035,400
Nov 07, 201738.2138.5537.6537.8237.821,444,600
Nov 06, 201737.8038.4837.8038.1838.181,066,500
Nov 03, 201737.7738.1637.6737.9837.981,542,700
Nov 02, 201737.9538.0737.2937.7437.741,614,200
Nov 01, 201737.6238.0437.5937.7837.781,308,800
Oct 31, 201737.2237.5537.1737.4237.421,181,200
Oct 30, 201736.6637.2536.6237.1537.151,854,600
Oct 27, 201736.4637.0236.2536.8436.841,565,500
Oct 26, 201735.4336.5735.0936.4436.443,606,800
Oct 25, 201735.3335.4035.0235.3535.351,209,800
Oct 24, 201735.5035.5135.3835.4035.401,918,000
Oct 23, 201735.6435.7735.4335.4635.461,799,700
Oct 20, 201735.7035.9835.6735.7035.701,992,200
Oct 19, 201734.8435.6934.8035.5935.592,950,300
Oct 18, 201734.5935.1034.5235.0235.021,592,300
Oct 17, 201734.4034.5934.3734.4034.401,499,600
Oct 16, 201734.0034.6334.0034.6134.611,804,900
Oct 13, 201734.1934.2334.0534.0734.071,291,000
Oct 12, 201734.1634.3034.0834.1534.151,617,800
Oct 11, 201734.5834.5833.9134.2034.202,565,500
Oct 10, 201734.2734.6534.1834.4434.443,810,500
Oct 09, 201734.4334.5134.1234.1734.171,901,400
Oct 06, 201734.6034.6334.1134.4034.402,155,500
Oct 05, 201734.3634.6434.1634.6034.601,922,000
Oct 04, 201735.0435.2034.3734.4134.412,036,700
Oct 03, 201734.4335.0534.2734.8734.873,413,200
Oct 02, 201735.0235.0233.9934.4034.402,396,000
Oct 02, 20171385/1000 Stock Split
Sep 29, 201733.9634.4133.9634.2734.271,479,500
Sep 28, 201733.8334.0133.7333.9633.96916,900
Sep 27, 201734.0434.3133.7233.8933.89598,800
Sep 26, 201734.0834.2633.9734.0334.03951,400
Sep 25, 201734.3834.4834.0434.0834.08866,000
Sep 22, 201734.2034.4334.1034.4134.411,950,400
Sep 21, 201734.7534.9234.1634.2234.22993,200
Sep 20, 201735.0335.2634.8134.8734.87816,500
Sep 19, 201734.6935.1134.5434.9734.97992,800
Sep 18, 201734.6535.0634.5834.7434.74872,800
Sep 15, 201734.1134.6633.9534.6534.651,298,500
Sep 14, 201734.3334.4634.0234.1434.14830,300
Sep 14, 20170.25 Dividend
Sep 13, 201734.6734.6734.1234.5334.28594,300
Sep 12, 201734.5634.7134.2834.7134.46544,300
Sep 11, 201734.1234.6934.1234.5034.25814,600
Sep 08, 201732.9634.0232.7733.9633.71787,100
Sep 07, 201733.0633.1632.6732.9432.70810,700
Sep 06, 201733.5533.6033.0033.0532.811,199,500
Sep 05, 201734.6234.6533.4433.5133.27852,700
Sep 01, 201734.8935.0034.6934.7434.49481,900
Aug 31, 201734.4534.8434.4334.8334.581,225,800
Aug 30, 201734.2434.5034.1734.4034.15355,200
Aug 29, 201734.2334.3633.8934.2734.02633,100
Aug 28, 201734.5934.6834.2034.2534.00476,600
Aug 25, 201734.5234.8934.5234.6934.44541,200
Aug 24, 201734.6634.8434.4434.5034.25510,300
Aug 23, 201734.4734.6634.3234.5834.33476,000
Aug 22, 201734.2734.5734.1734.5534.30492,000
Aug 21, 201734.1734.3234.0534.2233.98639,700
Aug 18, 201734.3834.3934.0634.1933.94658,700
Aug 17, 201734.8434.9434.3134.3534.11723,600
Aug 16, 201734.5135.0034.3734.9634.71710,900
Aug 15, 201733.9734.5233.9734.4834.231,049,100
Aug 14, 201734.1534.3133.9634.1633.911,335,900
Aug 11, 201734.3034.3033.8633.9833.731,025,000
Aug 10, 201734.7734.7934.1334.2133.961,304,500
Aug 09, 201735.2335.2434.7934.8034.551,214,100
Aug 08, 201734.9035.2634.9035.1334.881,316,600
Aug 07, 201734.9034.9534.8034.9034.64575,200
Aug 04, 201734.8734.9234.6534.9034.64649,600
Aug 03, 201734.8735.0134.7534.8334.58729,300
Aug 02, 201734.8034.9734.5534.8734.621,013,600
Aug 01, 201735.4335.6534.7434.8334.58941,200
Jul 31, 201734.9535.2834.9235.2835.021,002,300
Jul 28, 201734.3134.9634.3134.9234.661,185,200
Jul 27, 201734.2234.5034.1234.3134.06950,500
Jul 26, 201734.0034.2733.9334.2433.99921,900
Jul 25, 201734.0834.1333.7633.9433.702,047,900
Jul 24, 201734.3534.4533.9134.0633.811,458,000
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...