FNF - Fidelity National Financial, Inc.

NYSE - Nasdaq Real Time Price. Currency in USD
DateOpenHighLowClose*Adj Close**Volume
Jul 23, 201942.3242.4342.2242.2942.2926,857
Jul 22, 201942.7242.7242.1442.3242.321,150,700
Jul 19, 201942.9243.0042.4442.7142.713,472,100
Jul 18, 201942.8343.0842.4442.6842.682,191,600
Jul 17, 201940.7043.0040.7042.7742.772,378,100
Jul 16, 201941.2841.7041.1041.5841.581,590,400
Jul 15, 201941.6741.7641.2541.5541.551,059,600
Jul 12, 201940.9541.8540.9541.6541.651,292,600
Jul 11, 201941.4741.5040.6840.9240.921,284,100
Jul 10, 201941.3041.7641.1141.3941.391,313,600
Jul 09, 201941.4241.4940.8241.2541.251,368,100
Jul 08, 201941.0941.6341.0441.6041.601,318,600
Jul 05, 201940.9141.0040.3141.0041.00754,300
Jul 03, 201940.8341.3840.8341.1141.11413,500
Jul 02, 201940.6941.0640.3840.8040.80974,900
Jul 01, 201940.5040.7640.4040.6940.69839,400
Jun 28, 201939.9540.3939.6840.3040.301,662,000
Jun 27, 201939.2639.9239.2439.8439.84759,000
Jun 26, 201940.5240.7239.2139.2939.291,485,300
Jun 25, 201940.5040.6740.2940.5340.53687,100
Jun 24, 201940.8240.8940.3840.4040.40681,400
Jun 21, 201940.9141.1040.4940.7640.761,705,000
Jun 20, 201940.4141.2340.4141.0441.041,061,100
Jun 19, 201940.0040.2239.7240.2240.221,000,200
Jun 18, 201939.9940.2739.5939.8739.87930,200
Jun 17, 201939.9240.0839.8239.8939.89729,300
Jun 14, 201939.5439.9139.4939.8639.86799,000
Jun 13, 201939.2739.6439.1239.6139.61784,900
Jun 13, 20190.31 Dividend
Jun 12, 201939.5639.6939.3939.5039.19973,200
Jun 11, 201939.9639.9639.2739.5239.21801,500
Jun 10, 201939.8539.9639.5939.7439.43628,600
Jun 07, 201940.0040.2539.5539.8139.501,190,100
Jun 06, 201940.2540.3339.8639.9339.62487,400
Jun 05, 201940.0040.3939.8940.1639.84822,700
Jun 04, 201939.6739.8739.3639.8439.53932,500
Jun 03, 201938.6939.5038.5439.4639.151,438,200
May 31, 201938.1838.7538.1838.5538.251,343,400
May 30, 201938.6338.8738.1838.3338.03644,400
May 29, 201938.1938.5538.1538.5138.211,085,700
May 28, 201938.8539.0938.0138.1937.892,188,600
May 24, 201938.9839.1538.6438.8538.55685,000
May 23, 201938.7839.0238.5138.7638.46689,300
May 22, 201939.0039.2338.9239.0538.74734,600
May 21, 201939.5639.8138.9839.0538.741,345,300
May 20, 201939.2039.7239.1639.5139.20995,900
May 17, 201939.1339.5639.0839.3139.00737,500
May 16, 201939.0839.5239.0839.3939.08852,600
May 15, 201938.4039.2438.3139.1038.79734,200
May 14, 201938.3638.7038.3338.4838.181,103,700
May 13, 201938.7739.0238.2838.3538.05936,000
May 10, 201938.8039.3838.6539.3639.05852,500
May 09, 201938.7939.1438.6038.9938.68537,300
May 08, 201939.1739.5938.9238.9338.62828,000
May 07, 201939.1739.4339.1039.3239.01694,400
May 06, 201939.1639.4739.0239.3739.06593,700
May 03, 201939.5039.7239.3239.5239.21903,000
May 02, 201939.5039.8039.1039.5539.24965,700
May 01, 201939.8940.1139.4639.5439.23949,500
Apr 30, 201939.3240.0839.2639.9539.641,042,000
Apr 29, 201940.3640.5339.1539.1638.851,655,300
Apr 26, 201939.9440.7539.8540.5440.221,692,000
Apr 25, 201939.0039.9438.6839.7139.401,385,700
Apr 24, 201938.9739.2638.6738.9838.671,057,200
Apr 23, 201938.7439.0038.5938.8638.56876,400
Apr 22, 201938.8338.9138.3838.6538.35800,200
Apr 18, 201939.1239.1738.8538.9238.61596,500
Apr 17, 201939.2539.3438.8038.9338.62631,000
Apr 16, 201938.9039.1738.8039.1338.82742,400
Apr 15, 201938.8839.0638.6938.8538.551,021,600
Apr 12, 201938.8038.9438.4938.8038.50800,900
Apr 11, 201938.4938.6438.2338.5938.29767,800
Apr 10, 201937.7938.4037.6738.2937.991,171,600
Apr 09, 201938.1238.1237.3837.5637.271,416,900
Apr 08, 201938.1538.2237.8138.2237.92820,900
Apr 05, 201938.0538.4137.9038.0937.791,205,800
Apr 04, 201937.5938.1137.4037.9937.691,263,500
Apr 03, 201937.9337.9737.3637.5237.231,318,000
Apr 02, 201938.0038.0037.3837.7537.451,099,900
Apr 01, 201937.1138.0937.0738.0637.761,670,800
Mar 29, 201937.0137.1836.4836.5536.261,083,400
Mar 28, 201937.2537.3436.7036.8536.56828,100
Mar 27, 201936.5137.6936.5137.2536.962,176,600
Mar 26, 201936.7137.0936.4236.5136.221,449,300
Mar 25, 201936.5136.8536.2136.5336.242,061,700
Mar 22, 201935.3736.7335.3436.5336.242,365,000
Mar 21, 201934.3235.5534.3235.4135.131,457,900
Mar 20, 201934.2734.7933.9434.4234.151,480,400
Mar 19, 201935.2235.2434.2734.3634.091,129,600
Mar 18, 201935.1035.4434.9235.1734.89880,900
Mar 15, 201935.0435.5334.9635.0734.791,749,600
Mar 14, 201935.1235.6034.9135.1034.82865,400
Mar 14, 20190.31 Dividend
Mar 13, 201935.2935.6335.1235.3534.761,323,900
Mar 12, 201935.3335.5135.0135.1834.60854,500
Mar 11, 201935.4735.5835.0935.3034.72795,000
Mar 08, 201934.8935.3634.8135.2734.691,428,100
Mar 07, 201935.0235.2934.7635.1234.541,619,200
Mar 06, 201935.0035.3834.9435.0434.461,027,600
Mar 05, 201934.8235.0934.6635.0434.46871,500
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...