U.S. markets closed

Fidelity National Financial, Inc. (FNF)

NYSE - NYSE Delayed Price. Currency in USD
Add to watchlist
46.19-0.03 (-0.06%)
At close: 4:00PM EDT

46.19 -0.04 (-0.09%)
After hours: 4:01PM EDT

Show:
Historical Prices
Frequency:
Daily
Currency in USD
DateOpenHighLowClose*Adj Close**Volume
May 07, 202145.3646.6044.5746.1946.191,223,662
May 06, 202145.9746.3645.3146.2246.221,088,100
May 05, 202146.0746.0745.5045.8045.80965,800
May 04, 202145.8146.1245.6645.9745.97745,900
May 03, 202146.2146.5645.9046.1846.181,013,600
Apr 30, 202145.7845.9245.3345.6245.621,088,200
Apr 29, 202146.2246.6745.8445.9145.911,328,100
Apr 28, 202145.6045.9345.3945.9245.92926,100
Apr 27, 202145.4645.6845.0945.6745.67982,400
Apr 26, 202145.1945.9445.1945.3445.341,073,500
Apr 23, 202144.7645.4544.6345.1045.101,290,100
Apr 22, 202144.4944.9744.3144.7244.72882,100
Apr 21, 202144.2144.5643.9444.4744.471,061,500
Apr 20, 202144.7044.8643.7943.9743.971,154,800
Apr 19, 202144.5844.8244.4344.7244.721,370,900
Apr 16, 202144.9845.0344.4244.6344.63930,600
Apr 15, 202144.7444.7444.0844.6844.681,408,000
Apr 14, 202143.8744.4843.7344.3644.361,657,100
Apr 13, 202144.2244.3443.6643.9543.951,791,300
Apr 12, 202143.8444.3043.6144.1544.151,686,100
Apr 09, 202143.7043.7043.2843.6643.662,101,500
Apr 08, 202143.0743.7842.8643.2943.291,804,400
Apr 07, 202142.7443.1642.0143.1143.113,837,900
Apr 06, 202141.7642.6541.7342.6442.645,585,000
Apr 05, 202141.6442.0441.4541.7341.731,638,500
Apr 01, 202140.9441.3340.7041.2841.281,692,400
Mar 31, 202141.0541.5240.5240.6640.662,441,600
Mar 30, 202140.9241.1340.6340.8640.861,567,300
Mar 29, 202140.8541.3640.6741.0241.022,344,800
Mar 26, 202140.4441.0440.3540.9840.981,672,500
Mar 25, 202138.8840.3538.6140.1940.192,092,700
Mar 24, 202139.1139.9638.8438.8438.842,440,800
Mar 23, 202138.9439.4338.7038.8138.811,780,800
Mar 22, 202139.3839.6838.5239.0339.034,327,400
Mar 19, 202141.0341.3339.3039.3439.3410,306,900
Mar 18, 202142.0342.2541.0741.0841.082,373,000
Mar 17, 202141.8342.2241.3342.1642.161,605,300
Mar 16, 202141.7942.0641.3041.9941.991,941,200
Mar 16, 20210.36 Dividend
Mar 15, 202141.9042.6441.6142.3141.952,399,000
Mar 12, 202141.0041.7941.0041.7741.411,282,400
Mar 11, 202140.5641.1040.3541.0040.651,606,400
Mar 10, 202139.8940.8439.5240.5040.162,479,700
Mar 09, 202138.5340.1838.2739.7039.362,243,500
Mar 08, 202137.6639.3037.6638.3838.052,245,600
Mar 05, 202137.5337.7835.7237.4837.162,539,900
Mar 04, 202138.7038.8636.7937.2336.913,994,200
Mar 03, 202139.2839.5238.6138.8238.492,564,500
Mar 02, 202139.6439.8639.2039.3038.971,912,000
Mar 01, 202138.8540.2238.5639.6639.322,552,000
Feb 26, 202138.7239.6238.2738.2837.954,578,400
Feb 25, 202141.4041.8738.3538.6238.295,895,000
Feb 24, 202140.6041.3340.6041.3140.962,754,900
Feb 23, 202140.9041.0339.8040.7940.442,095,300
Feb 22, 202140.5040.8040.1440.6740.322,272,600
Feb 19, 202139.9440.5939.7140.4740.131,888,300
Feb 18, 202139.5740.1139.5439.6239.281,350,700
Feb 17, 202139.3739.7039.1339.5439.201,029,800
Feb 16, 202139.9140.1739.1739.5239.181,901,200
Feb 12, 202139.9040.0039.2639.6339.29723,800
Feb 11, 202138.9140.0038.9139.9639.621,969,000
Feb 10, 202138.9239.3038.6839.0438.711,683,000
Feb 09, 202139.1039.1538.8238.9038.57751,300
Feb 08, 202139.0039.1738.6639.0738.74894,200
Feb 05, 202139.5339.7938.6638.7638.431,194,300
Feb 04, 202138.0039.2437.8239.1238.791,529,100
Feb 03, 202138.5238.7737.8638.1937.871,977,800
Feb 02, 202137.7638.6737.5238.6538.321,816,100
Feb 01, 202136.6637.4736.4037.3036.981,543,300
Jan 29, 202136.7037.0535.9136.3035.991,768,300
Jan 28, 202136.5237.4036.0437.0936.772,343,400
Jan 27, 202138.1738.2336.3136.3536.042,243,400
Jan 26, 202139.6239.9238.6438.6738.341,022,200
Jan 25, 202139.1239.6439.0039.5839.241,050,700
Jan 22, 202139.8139.9338.9839.4439.101,203,500
Jan 21, 202140.3540.5739.8140.0939.751,460,200
Jan 20, 202139.5040.0539.3640.0439.701,946,700
Jan 19, 202139.3839.5338.8839.3439.011,480,800
Jan 15, 202139.0539.4738.8339.3339.00846,500
Jan 14, 202139.6639.9539.1539.3439.011,342,600
Jan 13, 202140.1940.4639.4939.5939.251,554,700
Jan 12, 202140.1540.6939.7540.2639.921,452,300
Jan 11, 202138.8340.1838.7340.1339.792,625,200
Jan 08, 202139.0039.0438.2639.0338.701,664,400
Jan 07, 202139.6439.6938.8738.9338.601,901,300
Jan 06, 202139.1239.7439.1239.4439.102,051,600
Jan 05, 202138.2239.0238.2238.9438.612,043,600
Jan 04, 202139.1239.2138.3238.4038.072,725,900
Dec 31, 202038.7039.1238.6439.0938.761,808,200
Dec 30, 202039.0039.4638.7538.7738.441,402,000
Dec 29, 202039.3439.4838.6238.9838.656,335,700
Dec 28, 202038.6939.2038.5638.9838.651,565,700
Dec 24, 202038.5038.6338.2038.5338.20376,900
Dec 23, 202038.5038.9638.1738.4438.111,193,600
Dec 22, 202038.3538.8438.1038.4238.091,090,900
Dec 21, 202038.5938.7337.5738.3438.012,019,900
Dec 18, 202039.4039.9238.5538.6638.334,302,700
Dec 17, 202038.8739.6738.7139.3138.981,746,700
Dec 16, 202038.2139.0437.9038.8138.482,017,000
Dec 16, 20200.36 Dividend
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...