Canada markets close in 5 hours 7 minutes

Fidelity National Financial, Inc. (FNF)

NYSE - Nasdaq Real Time Price. Currency in USD
Add to watchlist
50.24-0.12 (-0.25%)
As of 10:53AM EDT. Market open.
Time Period:
Jun 03, 2023 - Jun 03, 2024
Show:
Historical Prices
Frequency:
Daily
Currency in USDDownload
DateOpenHighLowClose*Adj Close**Volume
Jun 03, 202450.6950.7650.1950.2450.2496,850
May 31, 202450.4450.6449.9050.3650.361,160,100
May 30, 202450.0550.6749.7050.2650.26810,000
May 29, 202449.7249.9549.4849.8949.89589,400
May 28, 202450.7550.8949.8150.3050.30883,400
May 24, 202450.3050.8450.0550.7550.75540,400
May 23, 202451.1651.1649.8749.9149.91599,600
May 22, 202452.6252.8651.1351.1651.16687,600
May 21, 202452.7152.9552.4252.8352.83942,700
May 20, 202452.2252.8351.9552.7452.741,071,500
May 17, 202452.0052.4851.8452.2852.281,343,500
May 16, 202452.0352.2751.5451.9251.921,549,500
May 15, 202452.5052.5552.0052.0352.03722,900
May 14, 202451.7452.2951.4551.9651.961,041,400
May 13, 202451.8251.8251.1751.4151.41934,300
May 10, 202452.6852.7451.4551.5351.531,163,100
May 09, 202450.7252.8750.5052.6152.611,495,300
May 08, 202452.0152.4551.5552.1352.131,110,200
May 07, 202452.0653.1452.0152.1552.151,477,800
May 06, 202451.9852.2551.7151.9851.981,048,900
May 03, 202451.8952.1951.5051.5251.52606,400
May 02, 202450.6451.0349.9651.0151.01633,400
May 01, 202449.7650.8749.6850.1450.14632,400
Apr 30, 202450.1750.3449.4749.5049.50707,200
Apr 29, 202450.9051.3150.5250.5650.56769,300
Apr 26, 202450.0650.6949.9750.3950.391,446,700
Apr 25, 202450.1850.2448.7949.8849.881,290,300
Apr 24, 202450.4950.8050.1950.6450.64979,500
Apr 23, 202449.3950.8549.3250.8550.851,080,600
Apr 22, 202449.0249.6748.5349.4449.44813,300
Apr 19, 202447.6348.8647.5348.7748.771,088,000
Apr 18, 202447.2847.6747.2047.5847.581,126,900
Apr 17, 202447.1547.5446.8547.0247.021,279,800
Apr 16, 202447.9647.9747.0847.1147.111,656,300
Apr 15, 202449.0349.1847.7948.1748.171,391,400
Apr 12, 202448.3649.0248.2748.6148.611,282,800
Apr 11, 202448.1049.2647.7548.5248.523,105,100
Apr 10, 202451.0951.0947.6648.2848.283,179,000
Apr 09, 202453.2553.4652.5652.7852.781,600,600
Apr 08, 202452.5653.0952.4252.9552.951,041,100
Apr 05, 202452.2752.7151.7752.4352.43869,200
Apr 04, 202453.0553.9651.9952.2852.281,745,900
Apr 03, 202451.8552.9251.7052.6052.601,336,100
Apr 02, 202452.6552.6951.7452.0152.011,193,000
Apr 01, 202453.0053.0952.6052.9152.912,426,600
Mar 28, 202452.0453.3552.0053.1053.102,054,300
Mar 27, 202451.1951.9851.1051.9651.96994,100
Mar 26, 202451.2851.7050.8950.9550.951,131,900
Mar 25, 202451.7852.1550.8651.3851.381,387,900
Mar 22, 202452.5052.6451.5451.6351.631,009,200
Mar 21, 202451.3052.5951.3052.3052.30966,000
Mar 20, 202449.3851.1749.3551.0051.001,159,000
Mar 19, 202448.7749.5648.7749.5449.541,457,100
Mar 18, 202449.4049.4848.7948.9248.921,994,500
Mar 15, 202449.5550.0449.0349.2849.287,054,100
Mar 14, 202450.8350.8749.2849.6549.651,635,700
Mar 14, 20240.48 Dividend
Mar 13, 202450.7251.3950.7251.3050.822,016,200
Mar 12, 202451.0851.2050.1950.7350.261,187,300
Mar 11, 202450.2951.1450.1451.0550.571,957,000
Mar 08, 202450.9351.3150.2350.3849.912,096,600
Mar 07, 202452.3452.7651.1851.4350.952,537,500
Mar 06, 202451.7152.1151.0751.9951.501,174,500
Mar 05, 202450.8851.8850.8851.4150.931,424,700
Mar 04, 202450.6552.0550.4251.0650.581,903,100
Mar 01, 202450.5550.9950.3350.4950.02897,400
Feb 29, 202450.1450.6949.8450.5850.111,516,400
Feb 28, 202450.0450.0449.5749.7049.231,067,300
Feb 27, 202449.4450.1149.3950.0949.621,354,800
Feb 26, 202449.6949.9849.1249.4949.032,261,500
Feb 23, 202449.9950.5349.7250.0649.591,764,500
Feb 22, 202451.8852.1149.8049.9749.503,181,300
Feb 21, 202452.0752.9451.9752.8252.331,782,100
Feb 20, 202452.0152.5251.8552.1351.641,900,900
Feb 16, 202452.1352.6952.1352.3951.901,473,400
Feb 15, 202452.2252.9352.2052.6252.131,390,400
Feb 14, 202451.5252.0851.1952.0151.521,719,000
Feb 13, 202451.3151.4850.3351.0650.582,132,600
Feb 12, 202451.3952.2751.2551.9651.471,897,800
Feb 09, 202450.8551.2450.4251.2250.741,050,200
Feb 08, 202450.3351.0549.8850.8850.401,454,900
Feb 07, 202450.2050.6649.8150.3449.871,584,200
Feb 06, 202449.6550.2049.5950.0749.60963,700
Feb 05, 202450.2950.3649.3349.7049.231,508,100
Feb 02, 202450.4651.0950.1350.7050.231,253,100
Feb 01, 202449.9850.6849.0650.6450.17974,100
Jan 31, 202450.9550.9549.9750.0349.561,596,000
Jan 30, 202450.4151.0050.3450.9750.49809,200
Jan 29, 202449.8350.7249.6650.5950.12912,800
Jan 26, 202450.0050.2249.7949.9849.511,379,700
Jan 25, 202449.9149.9248.9449.7749.301,226,500
Jan 24, 202449.5749.7649.2049.5349.071,441,200
Jan 23, 202449.6749.8748.8849.0548.591,285,000
Jan 22, 202449.1449.9549.1449.8249.352,214,800
Jan 19, 202448.3348.9747.7248.8848.421,962,500
Jan 18, 202448.4948.5247.8148.2047.751,132,300
Jan 17, 202448.1948.8247.9848.4347.981,506,400
Jan 16, 202449.3549.4048.5048.9048.441,845,700
Jan 12, 202449.7349.9749.2949.8749.401,424,800
Jan 11, 202449.5849.6748.6649.6349.171,808,200
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...