FNF - Fidelity National Financial, Inc.

NYSE - NYSE Delayed Price. Currency in USD
DateOpenHighLowClose*Adj Close**Volume
Jan 24, 202048.0748.3947.9648.3048.30956,800
Jan 23, 202047.5748.0947.2148.0348.03860,700
Jan 22, 202047.3547.7147.2947.6847.68893,300
Jan 21, 202047.3547.6947.1647.1647.161,310,700
Jan 17, 202046.8747.4446.8747.3147.311,511,700
Jan 16, 202046.9747.1546.6946.7646.76773,300
Jan 15, 202046.5047.0746.3546.8146.811,312,200
Jan 14, 202046.3846.5046.1746.3546.351,431,700
Jan 13, 202045.9046.4645.8246.3246.321,455,900
Jan 10, 202045.9446.3445.6145.7745.771,002,300
Jan 09, 202045.7446.0745.6045.9345.931,389,500
Jan 08, 202045.5045.8145.4445.6345.631,076,600
Jan 07, 202045.9445.9445.4645.5145.51794,000
Jan 06, 202045.0745.8845.0045.8745.871,549,400
Jan 03, 202044.6345.2244.6045.1645.161,208,500
Jan 02, 202045.4645.5644.6244.9744.97990,800
Dec 31, 201944.9945.3544.9345.3545.351,055,400
Dec 30, 201945.1545.2444.9045.1245.12900,900
Dec 27, 201944.8245.2144.6945.0945.09720,300
Dec 26, 201944.7644.9444.6844.8544.85626,800
Dec 24, 201945.1145.1244.7244.8244.82309,600
Dec 23, 201945.4945.6345.0145.0945.09776,700
Dec 20, 201945.6645.9245.2945.4145.411,851,700
Dec 19, 201946.2846.3345.0745.5345.531,871,600
Dec 18, 201947.0147.0146.2646.3846.381,031,700
Dec 17, 201946.8847.9146.8647.0547.051,385,700
Dec 16, 201946.7847.0346.6046.6846.681,374,700
Dec 16, 20190.33 Dividend
Dec 13, 201947.1547.4346.9347.0646.731,043,100
Dec 12, 201947.3147.6247.1547.2746.941,088,100
Dec 11, 201947.3747.5447.2447.2946.96970,500
Dec 10, 201947.3047.6947.2847.4347.10947,200
Dec 09, 201947.1347.4646.8747.4247.091,315,800
Dec 06, 201947.3947.4847.1347.1346.801,058,200
Dec 05, 201946.7047.2646.6747.1946.861,715,200
Dec 04, 201946.4147.1246.4146.7046.371,189,300
Dec 03, 201946.7146.9746.4146.7046.371,105,300
Dec 02, 201947.6047.7047.0347.1446.811,410,100
Nov 29, 201947.7447.9947.5947.6347.30730,400
Nov 27, 201948.2848.3147.7547.7547.421,399,300
Nov 26, 201947.8848.2447.7548.1947.853,717,600
Nov 25, 201947.6147.9947.6147.7347.401,150,800
Nov 22, 201947.7547.8947.5647.6747.34939,400
Nov 21, 201947.8547.9147.5647.7347.401,241,100
Nov 20, 201947.7048.2147.5047.7847.441,883,400
Nov 19, 201947.6648.4047.5848.0947.752,879,200
Nov 18, 201947.6247.8347.5247.6047.27977,500
Nov 15, 201947.7747.9547.6947.7847.441,382,600
Nov 14, 201947.2347.7547.1847.6547.321,581,300
Nov 14, 20190.33 Dividend
Nov 13, 201946.8547.3546.8247.2246.561,338,700
Nov 12, 201946.8947.1146.6046.8946.241,088,800
Nov 11, 201946.7947.1446.6146.8946.241,361,900
Nov 08, 201946.8247.1146.5047.0046.341,035,600
Nov 07, 201947.0047.1446.3146.8046.153,527,000
Nov 06, 201946.4046.9546.3446.8946.241,356,100
Nov 05, 201946.1546.4146.0046.2845.631,268,400
Nov 04, 201946.5746.6845.9846.1545.51913,200
Nov 01, 201946.1646.7546.1646.4245.771,533,800
Oct 31, 201945.7946.0745.4145.8445.201,911,000
Oct 30, 201945.1846.0544.5145.7845.142,828,000
Oct 29, 201944.8945.3944.8445.1844.552,329,000
Oct 28, 201945.6445.6744.9044.9144.281,182,000
Oct 25, 201945.9246.0745.4145.5344.89815,500
Oct 24, 201946.0046.6145.9745.9945.351,333,700
Oct 23, 201945.2645.9245.2345.8545.211,146,700
Oct 22, 201945.6445.6545.2245.4144.781,707,900
Oct 21, 201945.5645.8145.3245.7545.11912,000
Oct 18, 201944.9745.6044.9345.4544.821,094,700
Oct 17, 201944.7445.1644.7145.1144.48666,400
Oct 16, 201944.7244.7644.2244.7344.11861,800
Oct 15, 201944.8544.9744.6444.7844.16772,600
Oct 14, 201945.1345.2444.7344.7944.17587,400
Oct 11, 201944.5545.3344.5345.0944.461,126,800
Oct 10, 201944.4044.6344.2044.2043.58870,600
Oct 09, 201944.0444.6544.0444.4043.781,677,600
Oct 08, 201944.9744.9744.1644.1743.551,685,800
Oct 07, 201944.7545.4044.6445.2244.591,187,800
Oct 04, 201944.3244.7744.1344.7444.121,144,200
Oct 03, 201943.6644.3643.5444.1943.571,737,000
Oct 02, 201943.8744.0443.4143.6743.061,174,200
Oct 01, 201944.5244.6644.0644.0643.451,065,200
Sep 30, 201944.3944.7444.3244.4143.791,137,700
Sep 27, 201944.8044.8944.1144.4343.811,065,200
Sep 26, 201944.4644.8644.3544.8244.191,157,700
Sep 25, 201944.5044.8644.1444.5843.961,417,700
Sep 24, 201943.7644.5243.7644.4543.831,562,200
Sep 23, 201943.3144.0643.3143.6543.041,875,100
Sep 20, 201943.7043.7443.2643.3242.721,866,400
Sep 19, 201943.5944.0643.5443.6943.081,067,400
Sep 18, 201943.4243.5442.9743.4642.85943,400
Sep 17, 201943.2143.5842.9543.4542.841,819,200
Sep 16, 201943.1043.3843.0143.3742.76893,100
Sep 13, 201943.8044.0243.1343.3042.701,132,700
Sep 13, 20190.31 Dividend
Sep 12, 201944.3844.6543.9544.0443.121,406,000
Sep 11, 201944.1644.4943.8844.1343.211,517,200
Sep 10, 201944.8044.8143.4644.2643.341,896,600
Sep 09, 201944.9245.0044.3344.9644.021,239,700
Sep 06, 201944.9445.4044.1944.5843.651,837,900
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...