Canada markets closed

Fidelity National Financial, Inc. (FNF)

NYSE - NYSE Delayed Price. Currency in USD
Add to watchlist
51.52+0.51 (+1.00%)
At close: 04:00PM EDT
51.52 0.00 (0.00%)
After hours: 04:25PM EDT
Time Period:
May 04, 2023 - May 04, 2024
Show:
Historical Prices
Frequency:
Daily
Currency in USDDownload
DateOpenHighLowClose*Adj Close**Volume
May 03, 202451.8952.1951.5051.5251.52584,048
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
Jan 10, 202449.1849.6148.7549.5849.121,558,300
Jan 09, 202448.7649.1648.5948.7848.321,147,500
Jan 08, 202449.0349.3448.6049.2048.741,017,000
Jan 05, 202448.0049.0947.5848.8548.391,625,800
Jan 04, 202448.1348.8747.9148.0547.601,410,400
Jan 03, 202448.9249.1448.0148.0347.581,500,200
Jan 02, 202450.5550.7749.3849.5749.111,694,500
Dec 29, 202351.2551.4650.6951.0250.541,546,400
Dec 28, 202351.0351.4850.9451.3750.891,694,800
Dec 27, 202350.5951.1050.4250.9850.501,160,900
Dec 26, 202350.2350.6650.0350.6350.16857,900
Dec 22, 202349.8250.2649.6750.1849.71978,400
Dec 21, 202349.2649.7748.8249.5249.061,289,400
Dec 20, 202349.4250.3049.1949.2048.741,929,500
Dec 19, 202348.5249.6148.3049.6149.152,418,900
Dec 18, 202348.5348.5347.9448.3647.911,355,400
Dec 15, 202348.0748.9947.7848.5748.124,261,500
Dec 14, 202348.4448.7247.8148.2347.781,905,600
Dec 14, 20230.48 Dividend
Dec 13, 202346.9148.1746.5548.0047.082,293,200
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...