U.S. markets closed

Fidelity National Financial, Inc. (FNF)

NYSE - Nasdaq Real Time Price. Currency in USD
Add to watchlist
44.72+0.25 (+0.56%)
At close: 4:04PM EDT

44.72 0.00 (0.00%)
After hours: 5:42PM EDT

Show:
Historical Prices
Frequency:
Daily
Currency in USD
DateOpenHighLowClose*Adj Close**Volume
Apr 22, 202144.4944.9744.3144.7244.72882,094
Apr 21, 202144.2144.5643.9444.4744.471,061,500
Apr 20, 202144.7044.8643.7943.9743.971,154,000
Apr 19, 202144.5844.8244.4344.7244.721,370,900
Apr 16, 202144.9845.0344.4244.6344.63920,200
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, 202140.4441.0440.3540.9840.981,670,000
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, 202141.0341.3339.3039.3439.3410,304,800
Mar 18, 202142.0342.2541.0741.0841.082,373,000
Mar 17, 202141.8342.2241.3342.1642.161,600,100
Mar 16, 202141.7942.0641.3041.9941.991,927,600
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, 202138.7038.8636.7937.2336.913,992,700
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, 202138.7239.6238.2738.2837.954,577,600
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, 202139.9040.0039.2639.6339.29719,200
Feb 11, 202138.9140.0038.9139.9639.621,968,600
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
Dec 15, 202037.7538.4937.6838.3537.671,341,400
Dec 14, 202037.7538.3437.4137.5136.841,509,500
Dec 11, 202036.7537.5736.7537.4436.772,049,900
Dec 10, 202036.5237.1036.2037.0836.421,478,300
Dec 09, 202036.3636.7836.2636.5835.932,576,200
Dec 08, 202036.2636.7536.1636.3635.711,409,100
Dec 07, 202037.0037.2236.3436.4935.841,860,300
Dec 04, 202037.0037.3036.8337.2336.571,363,800
Dec 03, 202036.1236.9336.1236.9036.241,692,900
Dec 02, 202035.8936.3635.8136.2435.591,398,700
Dec 01, 202036.7536.9735.7336.0235.381,492,300
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...