Skip to main content

Fidelity National Financial (NY: FNF )

49.15 +0.23 (+0.47%)
Official Closing Price Updated: 7:00 PM EDT, Jun 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jul 29, 2022 34.72 35.40 34.69 35.13 1,784,645 +0.51(+1.47%)
Jul 28, 2022 34.33 34.71 34.19 34.62 1,265,626 +0.33(+0.97%)
Jul 27, 2022 33.95 34.37 33.70 34.28 1,464,275 +0.79(+2.36%)
Jul 26, 2022 33.39 33.57 33.02 33.49 1,399,751 -0.11(-0.31%)
Jul 25, 2022 33.44 33.85 33.25 33.60 813,693 +0.29(+0.87%)
Jul 22, 2022 33.75 33.81 33.05 33.31 892,992 -0.27(-0.81%)
Jul 21, 2022 33.23 33.59 32.97 33.58 1,018,764 +0.31(+0.92%)
Jul 20, 2022 33.16 33.36 32.82 33.27 1,277,398 -0.04(-0.11%)
Jul 19, 2022 32.64 33.41 32.64 33.31 912,087 +1.10(+3.41%)
Jul 18, 2022 32.42 32.67 32.11 32.21 1,056,617 -0.06(-0.19%)
Jul 15, 2022 32.25 32.42 31.77 32.27 1,072,589 +0.42(+1.33%)
Jul 14, 2022 31.92 32.08 31.54 31.85 992,633 -0.76(-2.32%)
Jul 13, 2022 32.83 32.91 32.19 32.60 1,188,117 -0.60(-1.80%)
Jul 12, 2022 32.86 33.80 32.66 33.20 1,404,237 +0.34(+1.04%)
Jul 11, 2022 32.48 32.95 32.48 32.86 2,210,625 +0.23(+0.70%)
Jul 08, 2022 32.97 32.97 32.54 32.63 1,606,098 -0.30(-0.91%)
Jul 07, 2022 32.81 33.16 32.76 32.93 1,626,453 +0.41(+1.27%)
Jul 06, 2022 33.10 33.25 32.07 32.51 2,025,968 -0.69(-2.09%)
Jul 05, 2022 32.56 33.24 32.26 33.21 2,025,995 +0.08(+0.24%)
Jul 01, 2022 32.59 33.26 32.46 33.13 2,647,158 +0.64(+1.98%)
Jun 30, 2022 32.04 32.88 31.90 32.49 2,107,143 +0.13(+0.41%)
Jun 29, 2022 32.50 32.56 32.15 32.36 2,193,415 -0.02(-0.05%)
Jun 28, 2022 33.26 33.53 32.30 32.37 2,453,653 -0.46(-1.39%)
Jun 27, 2022 33.02 33.33 32.75 32.83 1,341,097 -0.21(-0.64%)
Jun 24, 2022 31.92 33.33 31.92 33.04 3,131,031 +1.29(+4.07%)
Jun 23, 2022 31.60 31.79 31.17 31.75 1,617,382 +0.16(+0.50%)
Jun 22, 2022 31.35 31.77 31.21 31.59 1,634,818 -0.06(-0.19%)
Jun 21, 2022 31.33 31.83 31.15 31.65 2,322,407 +0.80(+2.59%)
Jun 17, 2022 30.67 31.19 30.48 30.85 4,510,024 +0.24(+0.78%)
Jun 16, 2022 31.62 31.66 30.41 30.62 2,524,173 -1.68(-5.20%)
Jun 15, 2022 32.75 33.10 31.81 32.29 1,990,169 -0.18(-0.54%)
Jun 14, 2022 32.22 32.75 32.07 32.47 2,199,829 +0.22(+0.67%)
Jun 13, 2022 32.98 32.99 32.04 32.25 2,450,542 -1.58(-4.67%)
Jun 10, 2022 34.80 34.99 33.81 33.83 1,936,409 -1.62(-4.56%)
Jun 09, 2022 36.23 36.48 35.44 35.45 1,248,818 -0.96(-2.62%)
Jun 08, 2022 36.77 36.91 36.28 36.41 1,114,525 -0.61(-1.64%)
Jun 07, 2022 36.44 37.19 36.36 37.01 1,766,530 +0.17(+0.47%)
Jun 06, 2022 37.10 37.57 36.69 36.84 3,300,565 +0.09(+0.24%)
Jun 03, 2022 36.71 36.97 36.35 36.75 1,165,447 -0.17(-0.47%)
Jun 02, 2022 36.77 36.94 36.35 36.93 1,376,301 +0.17(+0.45%)
Jun 01, 2022 36.91 37.15 36.10 36.76 1,759,173 +0.02(+0.05%)
May 31, 2022 36.34 37.03 36.06 36.74 2,805,424 +0.01(+0.02%)
May 27, 2022 36.30 36.74 36.30 36.74 1,469,484 +0.59(+1.63%)
May 26, 2022 35.47 36.29 35.47 36.15 1,610,936 +0.76(+2.16%)
May 25, 2022 35.02 35.50 34.76 35.38 2,174,939 +0.24(+0.69%)
May 24, 2022 35.18 35.33 34.23 35.14 2,253,852 -0.14(-0.39%)
May 23, 2022 35.25 35.61 34.82 35.28 1,271,024 +0.50(+1.42%)
May 20, 2022 35.35 35.42 33.96 34.78 2,006,201 -0.30(-0.87%)
May 19, 2022 35.15 35.55 34.95 35.09 1,847,850 -0.47(-1.32%)
May 18, 2022 36.33 36.48 35.41 35.55 1,721,774 -1.15(-3.12%)
May 17, 2022 36.23 36.74 36.20 36.70 1,882,111 +1.12(+3.15%)
May 16, 2022 35.69 35.86 34.98 35.58 2,385,967 +0.10(+0.29%)
May 13, 2022 34.74 36.03 34.72 35.48 2,082,212 +1.01(+2.92%)
May 12, 2022 34.49 34.55 33.79 34.47 2,058,449 -0.03(-0.08%)
May 11, 2022 34.56 35.34 34.11 34.49 2,247,074 +0.05(+0.15%)
May 10, 2022 35.34 35.60 33.76 34.44 6,387,267 -0.63(-1.78%)
May 09, 2022 35.03 35.55 34.94 35.07 4,104,572 -0.32(-0.91%)
May 06, 2022 35.35 35.64 34.91 35.39 3,106,754 -0.05(-0.15%)
May 05, 2022 36.34 36.51 35.03 35.44 2,116,579 -1.49(-4.05%)
May 04, 2022 35.40 37.02 35.32 36.94 2,670,702 +1.41(+3.96%)
May 03, 2022 34.82 35.74 34.72 35.53 1,866,500 +0.89(+2.56%)
May 02, 2022 34.66 34.96 34.08 34.64 2,490,358 +0.05(+0.15%)
Apr 29, 2022 35.15 35.54 34.51 34.59 1,537,379 -0.83(-2.33%)
Apr 28, 2022 34.62 35.55 34.12 35.42 2,700,863 +0.95(+2.75%)
Apr 27, 2022 34.68 35.09 34.26 34.47 3,307,629 -0.42(-1.20%)
Apr 26, 2022 35.19 35.80 34.88 34.89 2,289,689 -0.69(-1.95%)
Apr 25, 2022 35.15 35.74 34.54 35.58 2,347,917 +0.11(+0.32%)
Apr 22, 2022 36.27 36.28 35.44 35.47 1,961,152 -0.92(-2.53%)
Apr 21, 2022 37.80 37.96 36.35 36.39 2,177,866 -1.03(-2.76%)
Apr 20, 2022 37.31 37.71 37.02 37.42 2,612,104 +0.44(+1.20%)
Apr 19, 2022 36.60 37.20 36.57 36.98 2,683,988 +0.50(+1.38%)
Apr 18, 2022 36.44 36.72 36.20 36.48 2,735,625 -0.18(-0.50%)
Apr 14, 2022 37.42 37.61 36.50 36.66 9,106,144 -0.46(-1.24%)
Apr 13, 2022 36.81 37.25 36.38 37.12 3,261,721 +0.15(+0.40%)
Apr 12, 2022 37.74 37.74 36.67 36.97 2,839,528 -0.81(-2.14%)
Apr 11, 2022 37.26 38.73 37.20 37.78 3,001,871 +0.48(+1.28%)
Apr 08, 2022 38.25 38.43 37.14 37.30 4,620,037 -1.05(-2.74%)
Apr 07, 2022 39.32 39.56 37.82 38.35 3,162,239 -1.01(-2.56%)
Apr 06, 2022 39.50 39.77 39.22 39.36 2,621,311 -0.23(-0.59%)
Apr 05, 2022 40.15 40.63 39.50 39.59 1,906,561 -0.72(-1.79%)
Apr 04, 2022 40.66 40.89 40.18 40.31 2,326,601 -0.48(-1.17%)
Apr 01, 2022 42.13 42.48 40.03 40.79 3,547,018 -1.63(-3.85%)
Mar 31, 2022 43.49 43.62 42.42 42.43 2,049,314 -0.83(-1.91%)
Mar 30, 2022 43.73 43.73 43.02 43.25 1,465,289 -0.43(-0.97%)
Mar 29, 2022 43.43 43.86 43.21 43.68 1,545,081 +0.49(+1.13%)
Mar 28, 2022 43.82 43.82 42.74 43.19 1,752,454 -0.55(-1.25%)
Mar 25, 2022 43.21 43.79 43.09 43.74 1,603,026 +0.64(+1.49%)
Mar 24, 2022 42.75 43.20 42.57 43.09 2,271,858 +0.36(+0.83%)
Mar 23, 2022 43.21 43.35 42.62 42.74 1,900,156 -0.71(-1.64%)
Mar 22, 2022 43.43 43.80 43.12 43.45 1,630,861 +0.18(+0.42%)
Mar 21, 2022 43.49 43.87 42.94 43.27 1,680,635 -0.10(-0.24%)
Mar 18, 2022 42.36 43.55 42.11 43.37 5,293,832 +0.63(+1.46%)
Mar 17, 2022 42.48 42.97 42.22 42.75 1,868,194 -0.15(-0.34%)
Mar 16, 2022 42.56 43.19 41.89 42.89 2,588,290 +1.23(+2.96%)
Mar 15, 2022 41.60 42.06 41.25 41.66 1,774,135 +0.38(+0.92%)
Mar 14, 2022 41.07 41.69 40.88 41.28 2,277,803 +0.84(+2.09%)
Mar 11, 2022 40.59 40.96 40.36 40.44 1,499,316 +0.18(+0.45%)
Mar 10, 2022 39.58 40.32 40.26 1,692,471 +0.28(+0.71%)
Mar 09, 2022 40.40 40.61 39.89 39.97 2,276,296 +0.72(+1.84%)
Mar 08, 2022 39.01 40.28 38.87 39.25 2,851,752 +0.60(+1.56%)
Mar 07, 2022 40.03 40.43 38.64 38.65 2,602,483 -1.81(-4.47%)
Mar 04, 2022 40.47 40.81 40.28 40.46 2,750,156 -0.65(-1.57%)
Mar 03, 2022 41.27 41.39 40.83 41.10 2,113,219 +0.07(+0.17%)
Mar 02, 2022 40.36 41.04 40.32 41.03 3,451,951 +1.14(+2.87%)
Mar 01, 2022 40.75 40.89 39.54 39.89 4,090,497 -1.12(-2.73%)
Feb 28, 2022 40.15 41.06 40.00 41.01 2,800,780 -0.06(-0.15%)
Feb 25, 2022 39.38 41.08 40.43 41.07 2,783,869 +2.01(+5.13%)
Feb 24, 2022 38.73 39.27 37.87 39.06 3,777,544 -0.09(-0.22%)
Feb 23, 2022 40.30 40.64 39.10 39.15 2,887,777 -1.02(-2.53%)
Feb 22, 2022 40.91 41.13 39.82 40.16 2,997,738 -0.94(-2.28%)
Feb 18, 2022 41.10 0 +0.45(+1.10%)
Feb 17, 2022 41.60 41.72 40.60 40.65 1,810,112 -1.26(-3.00%)
Feb 16, 2022 41.71 42.43 41.65 41.91 2,024,117 -0.03(-0.06%)
Feb 15, 2022 41.61 42.24 41.49 41.94 5,181,994 +0.79(+1.92%)
Feb 14, 2022 41.71 41.95 40.67 41.14 4,974,867 -0.69(-1.65%)
Feb 11, 2022 42.42 42.94 41.66 41.83 4,753,189 -0.60(-1.42%)
Feb 10, 2022 43.58 43.92 42.27 42.44 2,637,437 -1.58(-3.60%)
Feb 09, 2022 44.03 44.24 43.82 44.02 2,259,152 +0.19(+0.43%)
Feb 08, 2022 43.43 43.99 42.99 43.83 1,703,288 +0.75(+1.74%)
Feb 07, 2022 43.41 43.55 43.00 43.08 4,177,830 -0.21(-0.48%)
Feb 04, 2022 43.43 43.74 42.69 43.29 1,777,500 -0.31(-0.71%)
Feb 03, 2022 43.86 44.17 43.44 43.60 1,701,073 -0.26(-0.59%)
Feb 02, 2022 43.84 44.11 43.38 43.86 1,812,837 +0.12(+0.28%)
Feb 01, 2022 43.21 43.77 42.79 43.74 2,032,786 +0.40(+0.91%)
Jan 31, 2022 42.67 43.36 43.34 2,172,122 +0.49(+1.15%)
Jan 28, 2022 42.26 42.82 41.56 42.85 1,683,268 +0.65(+1.55%)
Jan 27, 2022 43.04 43.37 41.88 42.19 2,089,215 -0.33(-0.77%)
Jan 26, 2022 43.47 43.93 42.13 42.52 2,199,378 -0.58(-1.34%)
Jan 25, 2022 42.79 43.46 41.86 43.10 2,910,804 -0.21(-0.48%)
Jan 24, 2022 42.47 43.42 41.48 43.31 3,710,296 +0.27(+0.62%)
Jan 21, 2022 43.55 43.69 42.62 43.04 9,843,839 -0.98(-2.23%)
Jan 20, 2022 45.47 45.97 43.90 44.02 2,957,779 -1.39(-3.07%)
Jan 19, 2022 46.78 47.13 45.38 45.41 2,273,514 -1.25(-2.67%)
Jan 18, 2022 48.02 48.12 46.54 46.66 2,295,947 -1.43(-2.97%)
Jan 14, 2022 48.09 0 +0.01(+0.02%)
Jan 13, 2022 47.76 48.58 47.76 48.08 1,906,997 +0.47(+0.99%)
Jan 12, 2022 47.34 47.97 47.02 47.61 1,682,988 +0.39(+0.82%)
Jan 11, 2022 46.32 47.23 46.18 47.22 1,716,535 +1.11(+2.41%)
Jan 10, 2022 46.09 46.37 45.40 46.11 1,921,118 +0.27(+0.58%)
Jan 07, 2022 46.04 46.36 45.68 45.84 2,108,878 +0.13(+0.28%)
Jan 06, 2022 45.39 45.85 45.09 45.72 1,492,549 +0.77(+1.70%)
Jan 05, 2022 45.19 45.71 44.85 44.95 2,413,676 -0.09(-0.19%)
Jan 04, 2022 44.62 45.37 44.51 45.04 3,827,888 +0.77(+1.75%)
Jan 03, 2022 44.98 45.15 43.91 44.26 1,844,612 -0.65(-1.46%)
Dec 31, 2021 44.68 45.23 44.68 44.91 906,334 +0.15(+0.33%)
Dec 30, 2021 44.97 45.62 44.75 44.77 881,624 -0.09(-0.21%)
Dec 29, 2021 44.63 45.02 44.58 44.86 781,149 +0.40(+0.89%)
Dec 28, 2021 44.28 44.90 44.27 44.47 688,577 +0.07(+0.16%)
Dec 27, 2021 43.69 44.47 43.51 44.40 1,414,988 +0.59(+1.34%)
Dec 23, 2021 43.90 44.17 43.74 43.81 741,849 +0.12(+0.28%)
Dec 22, 2021 43.25 43.69 43.00 43.69 1,689,078 +0.49(+1.14%)
Dec 21, 2021 42.58 43.55 42.58 43.20 1,600,201 +0.99(+2.35%)
Dec 20, 2021 42.84 42.85 41.72 42.21 3,570,046 -1.13(-2.60%)
Dec 17, 2021 43.60 44.25 43.32 43.34 2,885,666 -0.50(-1.14%)
Dec 16, 2021 43.87 44.38 43.67 43.84 3,504,808 +0.28(+0.63%)
Dec 15, 2021 43.40 43.65 43.08 43.56 3,529,207 +0.47(+1.09%)
Dec 14, 2021 43.08 43.92 43.08 43.09 2,510,567 +0.09(+0.20%)
Dec 13, 2021 43.08 43.55 42.90 43.01 1,745,834 +0.08(+0.18%)
Dec 10, 2021 43.21 43.35 42.67 42.93 1,566,841 -0.10(-0.24%)
Dec 09, 2021 43.33 43.52 43.03 43.03 1,533,872 -0.61(-1.39%)
Dec 08, 2021 43.67 44.03 43.52 43.64 2,314,278 +0.18(+0.41%)
Dec 07, 2021 43.46 43.94 43.17 43.46 2,283,232 +0.61(+1.43%)
Dec 06, 2021 42.48 43.34 42.48 42.85 4,127,486 +0.59(+1.39%)
Dec 03, 2021 43.25 43.47 42.17 42.26 1,775,111 -0.84(-1.94%)
Dec 02, 2021 42.51 43.48 42.43 43.09 2,935,702 +1.06(+2.52%)
Dec 01, 2021 42.49 43.48 42.01 42.04 1,488,953 +0.30(+0.72%)
Nov 30, 2021 42.41 42.74 41.47 41.74 3,856,374 -0.89(-2.08%)
Nov 29, 2021 43.75 43.93 42.53 42.62 3,055,400 -0.76(-1.75%)
Nov 26, 2021 43.76 44.23 43.03 43.38 1,174,177 -1.52(-3.38%)
Nov 24, 2021 44.75 45.09 44.46 44.90 2,016,375 +0.13(+0.29%)
Nov 23, 2021 44.79 45.17 44.60 44.78 3,590,388 +0.10(+0.23%)
Nov 22, 2021 44.81 45.10 44.39 44.67 1,446,087 +0.11(+0.25%)
Nov 19, 2021 43.79 44.80 43.52 44.56 1,563,489 +0.74(+1.69%)
Nov 18, 2021 43.80 43.95 43.77 43.82 983,869 +0.09(+0.20%)
Nov 17, 2021 43.84 43.87 43.20 43.73 4,343,018 -0.13(-0.29%)
Nov 16, 2021 43.67 44.42 43.51 43.86 1,263,853 +0.28(+0.65%)
Nov 15, 2021 43.53 44.24 43.39 43.58 859,351 +0.00(+0.00%)
Nov 12, 2021 43.52 43.73 43.12 43.58 1,015,194 +0.17(+0.39%)
Nov 11, 2021 43.61 43.61 43.08 43.41 899,290 -0.18(-0.41%)
Nov 10, 2021 43.26 43.59 1,189,923 +0.31(+0.71%)
Nov 09, 2021 43.07 43.28 42.69 43.28 1,030,246 +0.05(+0.12%)
Nov 08, 2021 42.80 43.29 42.63 43.23 1,520,397 +0.71(+1.67%)
Nov 05, 2021 41.46 42.56 41.43 42.52 1,693,554 +1.32(+3.21%)
Nov 04, 2021 41.33 42.19 40.75 41.20 1,429,932 +0.39(+0.96%)
Nov 03, 2021 41.92 43.15 40.54 40.81 2,613,959 -0.37(-0.89%)
Nov 02, 2021 41.02 41.27 40.61 41.17 1,070,089 +0.15(+0.37%)
Nov 01, 2021 41.14 41.69 40.85 41.02 1,647,276 +0.14(+0.33%)
Oct 29, 2021 40.89 41.26 40.77 40.88 1,654,266 +0.04(+0.10%)
Oct 28, 2021 40.16 40.88 40.12 40.84 1,283,040 +0.79(+1.98%)
Oct 27, 2021 41.71 41.67 39.96 40.05 1,523,942 -1.63(-3.91%)
Oct 26, 2021 42.67 41.67 41.68 1,324,393 -0.79(-1.87%)
Oct 25, 2021 42.38 42.67 42.25 42.47 934,550 +0.11(+0.26%)
Oct 22, 2021 42.43 42.63 42.04 42.36 895,208 +0.03(+0.06%)
Oct 21, 2021 42.60 43.18 42.16 42.33 1,671,133 -0.21(-0.50%)
Oct 20, 2021 42.16 42.56 42.05 42.55 922,119 +0.44(+1.05%)
Oct 19, 2021 42.37 42.42 41.98 42.10 962,175 +0.06(+0.14%)
Oct 18, 2021 41.74 42.23 41.57 42.04 1,234,232 +0.13(+0.31%)
Oct 15, 2021 42.01 42.16 41.76 41.92 1,398,945 +0.14(+0.33%)
Oct 14, 2021 40.97 41.84 40.94 41.78 1,688,418 +1.02(+2.51%)
Oct 13, 2021 40.18 40.77 39.74 40.76 1,515,403 +0.50(+1.25%)
Oct 12, 2021 40.26 40.71 40.06 40.25 1,374,466 +0.36(+0.90%)
Oct 11, 2021 40.12 40.63 39.88 39.89 1,311,424 -0.03(-0.09%)
Oct 08, 2021 40.32 40.43 39.80 39.93 899,234 -0.17(-0.43%)
Oct 07, 2021 39.56 40.37 39.56 40.10 2,114,657 +0.80(+2.04%)
Oct 06, 2021 39.07 39.33 38.81 39.30 1,299,086 +0.09(+0.22%)
Oct 05, 2021 39.07 39.34 38.78 39.21 1,728,738 +0.14(+0.35%)
Oct 04, 2021 39.05 39.61 38.90 39.07 1,188,387 +0.10(+0.26%)
Oct 01, 2021 38.62 39.36 37.98 38.97 1,592,467 +0.28(+0.73%)
Sep 30, 2021 39.60 39.81 38.70 38.69 1,332,995 -0.48(-1.22%)
Sep 29, 2021 39.31 39.53 39.00 39.17 1,475,965 +0.05(+0.13%)
Sep 28, 2021 39.34 39.70 39.06 39.12 1,248,177 -0.44(-1.10%)
Sep 27, 2021 39.28 40.00 39.28 39.55 1,642,775 +0.28(+0.72%)
Sep 24, 2021 39.36 39.70 39.21 39.27 1,276,772 +0.03(+0.07%)
Sep 23, 2021 39.00 39.81 39.00 39.25 1,966,558 +0.48(+1.23%)
Sep 22, 2021 38.70 39.12 38.53 38.77 1,945,225 +0.57(+1.50%)
Sep 21, 2021 38.49 38.72 38.00 38.20 1,953,653 -0.03(-0.07%)
Sep 20, 2021 38.68 38.99 37.73 38.22 2,402,927 -1.10(-2.80%)
Sep 17, 2021 39.39 39.72 39.08 39.32 4,799,617 -0.15(-0.39%)
Sep 16, 2021 39.72 40.04 39.47 39.48 1,741,533 -0.26(-0.64%)
Sep 15, 2021 39.18 39.82 38.61 39.73 2,523,424 +0.50(+1.28%)
Sep 14, 2021 39.93 39.93 39.10 39.23 2,042,247 -0.42(-1.07%)
Sep 13, 2021 39.57 39.75 39.31 39.65 980,548 +0.34(+0.86%)
Sep 10, 2021 39.85 39.95 39.30 39.31 954,847 -0.36(-0.92%)
Sep 09, 2021 40.10 40.23 39.65 39.68 1,038,190 -0.45(-1.12%)
Sep 08, 2021 39.81 40.29 39.70 40.13 1,424,740 +0.30(+0.76%)
Sep 07, 2021 40.56 40.68 39.67 39.82 3,339,136 -0.85(-2.10%)
Sep 03, 2021 40.90 40.90 40.51 40.67 1,113,377 -0.30(-0.72%)
Sep 02, 2021 41.30 41.30 40.69 40.97 1,165,296 -0.12(-0.29%)
Sep 01, 2021 41.34 41.52 41.00 41.09 2,237,956 -0.22(-0.53%)
Aug 31, 2021 41.42 41.92 41.17 41.31 2,152,250 -0.12(-0.29%)
Aug 30, 2021 41.50 41.66 41.38 41.43 1,048,599 -0.07(-0.16%)
Aug 27, 2021 41.28 41.59 41.16 41.50 1,219,542 +0.40(+0.97%)
Aug 26, 2021 41.45 41.45 40.93 41.10 1,072,037 -0.36(-0.86%)
Aug 25, 2021 41.29 41.65 41.22 41.45 1,456,040 +0.25(+0.62%)
Aug 24, 2021 41.42 41.49 41.17 41.20 1,745,092 -0.08(-0.20%)
Aug 23, 2021 41.06 41.59 41.06 41.28 1,062,523 +0.23(+0.56%)
Aug 20, 2021 40.98 41.28 40.78 41.06 2,235,749 +0.16(+0.39%)
Aug 19, 2021 40.91 41.46 40.67 40.90 1,588,100 -0.34(-0.82%)
Aug 18, 2021 41.06 41.68 40.90 41.23 1,093,315 +0.13(+0.31%)
Aug 17, 2021 41.03 41.24 40.85 41.11 1,232,598 -0.21(-0.51%)
Aug 16, 2021 41.38 41.73 41.03 41.32 1,055,238 -0.19(-0.45%)
Aug 13, 2021 41.45 41.59 41.18 41.50 1,030,533 +0.19(+0.45%)
Aug 12, 2021 41.37 41.44 40.95 41.32 1,225,436 -0.01(-0.02%)
Aug 11, 2021 40.87 41.39 40.51 41.33 1,671,088 +0.63(+1.54%)
Aug 10, 2021 39.94 41.00 39.94 40.70 2,138,007 +0.71(+1.78%)
Aug 09, 2021 39.69 40.03 39.25 39.99 1,326,470 +0.40(+1.00%)
Aug 06, 2021 39.67 39.78 39.12 39.59 1,750,302 +0.37(+0.95%)
Aug 05, 2021 38.46 39.23 38.31 39.22 2,372,783 +1.10(+2.89%)
Aug 04, 2021 37.73 38.47 37.48 38.12 2,123,618 +1.12(+3.02%)
Aug 03, 2021 37.43 37.61 36.59 37.00 1,367,619 -0.32(-0.86%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.