Australia markets closed

Fidelity National Financial, Inc. (FNF)

NYSE - Nasdaq Real-time price. Currency in USD
Add to watchlist
37.69+0.73 (+1.98%)
At close: 04:00PM EDT
37.75 +0.06 (+0.16%)
After hours: 06:53PM EDT
Show:
Historical prices
Frequency:
Daily
Currency in USD
DateOpenHighLowClose*Adj. close**Volume
01 July 202237.0837.8536.9337.6937.692,326,900
30 June 202236.4537.4036.2936.9636.961,852,200
29 June 202236.9737.0436.5836.8136.811,928,000
28 June 202237.8438.1536.7436.8336.832,156,800
27 June 202237.5737.9237.2637.3537.351,178,800
24 June 202236.3137.9236.3137.5937.592,752,100
23 June 202235.9536.1735.4636.1236.121,421,600
22 June 202235.6736.1435.5135.9435.941,437,000
21 June 202235.6436.2135.4436.0136.012,041,400
17 June 202234.8935.4834.6835.1035.103,818,000
16 June 202235.9736.0234.5934.8334.832,218,800
15 June 202237.2637.6636.1936.7436.741,749,400
15 June 20220.44 Dividend
14 June 202237.0937.7036.9237.3836.941,910,900
13 June 202237.9738.2036.8837.1336.692,128,700
10 June 202240.0640.2838.9238.9538.491,682,100
09 June 202241.7141.9940.8040.8140.331,084,800
08 June 202242.3342.4941.7641.9141.42968,000
07 June 202241.9542.8141.8642.6142.111,534,500
06 June 202242.7143.2542.2442.4141.912,867,100
03 June 202242.2642.5641.8542.3141.811,012,300
02 June 202242.3342.5341.8542.5142.011,195,500
01 June 202242.4942.7741.5642.3241.821,528,100
31 May 202241.8342.6341.5142.3041.802,437,000
27 May 202241.7942.2941.7942.2941.791,276,500
26 May 202240.8341.7840.8341.6141.121,399,400
25 May 202240.3140.8740.0240.7340.251,889,900
24 May 202240.5040.6739.4040.4539.971,957,800
23 May 202240.5841.0040.0940.6140.131,104,100
20 May 202240.6940.7739.0940.0439.571,743,100
19 May 202240.4640.9340.2340.3939.911,605,200
18 May 202241.8242.0040.7640.9340.451,496,200
17 May 202241.7142.2941.6742.2541.751,634,700
16 May 202241.0941.2840.2740.9640.482,072,600
13 May 202239.9941.4839.9740.8440.361,808,500
12 May 202239.7139.7738.9039.6839.211,788,100
11 May 202239.7940.6839.2739.7139.241,951,900
10 May 202240.6840.9838.8739.6539.185,548,400
09 May 202240.3340.9340.2240.3739.893,565,200
06 May 202240.6941.0340.1940.7440.262,698,400
05 May 202241.8442.0340.3340.8040.321,838,500
04 May 202240.7542.6240.6642.5242.022,319,900
03 May 202240.0841.1439.9740.9040.421,621,400
02 May 202239.9040.2539.2439.8839.412,163,300
29 Apr 202240.4740.9239.7339.8239.351,335,500
28 Apr 202239.8640.9339.2840.7740.292,346,100
27 Apr 202239.9240.4039.4439.6839.212,873,200
26 Apr 202240.5141.2140.1540.1639.691,989,000
25 Apr 202240.4641.1439.7740.9640.482,039,500
22 Apr 202241.7541.7640.8040.8340.351,703,600
21 Apr 202243.5143.7041.8541.8941.401,891,800
20 Apr 202242.9543.4142.6243.0842.572,269,000
19 Apr 202242.1342.8242.1042.5742.072,331,500
18 Apr 202241.9542.2741.6741.9941.502,376,300
14 Apr 202243.0843.3042.0242.2041.707,910,200
13 Apr 202242.3742.8841.8842.7342.232,833,400
12 Apr 202243.4543.4542.2242.5642.062,466,600
11 Apr 202242.8944.5842.8243.4942.982,588,400
08 Apr 202244.0344.2442.7542.9442.434,013,300
07 Apr 202245.2645.5443.5444.1543.632,746,800
06 Apr 202245.4745.7845.1545.3144.782,277,000
05 Apr 202246.2246.7845.4745.5845.041,656,200
04 Apr 202246.8147.0746.2546.4145.862,021,000
01 Apr 202248.5048.9046.0846.9646.413,081,100
31 Mar 202250.0650.2248.8348.8448.271,780,200
30 Mar 202250.3450.3449.5349.7949.201,272,800
29 Mar 202250.0050.4949.7450.2849.691,342,000
28 Mar 202250.4550.4549.2049.7249.131,522,300
25 Mar 202249.7450.4249.6150.3549.761,392,400
24 Mar 202249.2149.7349.0149.6149.031,973,500
23 Mar 202249.7449.9049.0649.2048.621,650,600
22 Mar 202250.0050.4249.6450.0249.431,416,600
21 Mar 202250.0650.5049.4349.8149.221,459,900
18 Mar 202248.7650.1448.4849.9349.344,598,600
17 Mar 202248.9049.4748.6049.2148.631,622,800
16 Mar 202249.0049.7248.2249.3848.802,248,300
16 Mar 20220.44 Dividend
15 Mar 202248.3348.8647.9348.4047.401,527,100
14 Mar 202247.7148.4347.4947.9646.961,960,600
11 Mar 202247.1547.5846.8946.9846.001,290,600
10 Mar 202245.9846.8445.6846.7745.801,456,700
09 Mar 202246.9447.1846.3446.4445.481,959,400
08 Mar 202245.3246.7945.1645.6044.652,454,700
07 Mar 202246.5046.9744.8944.9043.972,240,100
04 Mar 202247.0247.4146.7947.0046.022,367,200
03 Mar 202247.9548.0847.4347.7546.761,819,000
02 Mar 202246.8947.6846.8447.6746.682,971,300
01 Mar 202247.3447.5045.9446.3445.383,521,600
28 Feb 202246.6547.7046.4747.6446.652,410,800
25 Feb 202245.7547.7245.6447.7146.722,396,300
24 Feb 202244.9945.6243.9945.3844.443,251,600
23 Feb 202246.8247.2145.4245.4844.542,486,400
22 Feb 202247.5347.7846.2646.6645.692,580,400
18 Feb 202247.2348.1647.2347.7546.761,930,500
17 Feb 202248.3348.4747.1747.2346.251,558,100
16 Feb 202248.4649.2948.3948.6947.681,742,300
15 Feb 202248.3449.0748.2048.7247.714,460,500
14 Feb 202248.4648.7447.2547.8046.814,282,200
11 Feb 202249.2849.8948.4048.6047.594,091,400
10 Feb 202250.6351.0249.1149.3048.282,271,000
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...