News that makes you smarter and richer... For free.

Get Fully Briefed with Yahoo Finance, delivered straight to your inbox.

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

Date	Open	High	Low	Close*	Adj. close**	Volume
01 July 2022	37.08	37.85	36.93	37.69	37.69	2,326,900
30 June 2022	36.45	37.40	36.29	36.96	36.96	1,852,200
29 June 2022	36.97	37.04	36.58	36.81	36.81	1,928,000
28 June 2022	37.84	38.15	36.74	36.83	36.83	2,156,800
27 June 2022	37.57	37.92	37.26	37.35	37.35	1,178,800
24 June 2022	36.31	37.92	36.31	37.59	37.59	2,752,100
23 June 2022	35.95	36.17	35.46	36.12	36.12	1,421,600
22 June 2022	35.67	36.14	35.51	35.94	35.94	1,437,000
21 June 2022	35.64	36.21	35.44	36.01	36.01	2,041,400
17 June 2022	34.89	35.48	34.68	35.10	35.10	3,818,000
16 June 2022	35.97	36.02	34.59	34.83	34.83	2,218,800
15 June 2022	37.26	37.66	36.19	36.74	36.74	1,749,400
15 June 2022	0.44 Dividend
14 June 2022	37.09	37.70	36.92	37.38	36.94	1,910,900
13 June 2022	37.97	38.20	36.88	37.13	36.69	2,128,700
10 June 2022	40.06	40.28	38.92	38.95	38.49	1,682,100
09 June 2022	41.71	41.99	40.80	40.81	40.33	1,084,800
08 June 2022	42.33	42.49	41.76	41.91	41.42	968,000
07 June 2022	41.95	42.81	41.86	42.61	42.11	1,534,500
06 June 2022	42.71	43.25	42.24	42.41	41.91	2,867,100
03 June 2022	42.26	42.56	41.85	42.31	41.81	1,012,300
02 June 2022	42.33	42.53	41.85	42.51	42.01	1,195,500
01 June 2022	42.49	42.77	41.56	42.32	41.82	1,528,100
31 May 2022	41.83	42.63	41.51	42.30	41.80	2,437,000
27 May 2022	41.79	42.29	41.79	42.29	41.79	1,276,500
26 May 2022	40.83	41.78	40.83	41.61	41.12	1,399,400
25 May 2022	40.31	40.87	40.02	40.73	40.25	1,889,900
24 May 2022	40.50	40.67	39.40	40.45	39.97	1,957,800
23 May 2022	40.58	41.00	40.09	40.61	40.13	1,104,100
20 May 2022	40.69	40.77	39.09	40.04	39.57	1,743,100
19 May 2022	40.46	40.93	40.23	40.39	39.91	1,605,200
18 May 2022	41.82	42.00	40.76	40.93	40.45	1,496,200
17 May 2022	41.71	42.29	41.67	42.25	41.75	1,634,700
16 May 2022	41.09	41.28	40.27	40.96	40.48	2,072,600
13 May 2022	39.99	41.48	39.97	40.84	40.36	1,808,500
12 May 2022	39.71	39.77	38.90	39.68	39.21	1,788,100
11 May 2022	39.79	40.68	39.27	39.71	39.24	1,951,900
10 May 2022	40.68	40.98	38.87	39.65	39.18	5,548,400
09 May 2022	40.33	40.93	40.22	40.37	39.89	3,565,200
06 May 2022	40.69	41.03	40.19	40.74	40.26	2,698,400
05 May 2022	41.84	42.03	40.33	40.80	40.32	1,838,500
04 May 2022	40.75	42.62	40.66	42.52	42.02	2,319,900
03 May 2022	40.08	41.14	39.97	40.90	40.42	1,621,400
02 May 2022	39.90	40.25	39.24	39.88	39.41	2,163,300
29 Apr 2022	40.47	40.92	39.73	39.82	39.35	1,335,500
28 Apr 2022	39.86	40.93	39.28	40.77	40.29	2,346,100
27 Apr 2022	39.92	40.40	39.44	39.68	39.21	2,873,200
26 Apr 2022	40.51	41.21	40.15	40.16	39.69	1,989,000
25 Apr 2022	40.46	41.14	39.77	40.96	40.48	2,039,500
22 Apr 2022	41.75	41.76	40.80	40.83	40.35	1,703,600
21 Apr 2022	43.51	43.70	41.85	41.89	41.40	1,891,800
20 Apr 2022	42.95	43.41	42.62	43.08	42.57	2,269,000
19 Apr 2022	42.13	42.82	42.10	42.57	42.07	2,331,500
18 Apr 2022	41.95	42.27	41.67	41.99	41.50	2,376,300
14 Apr 2022	43.08	43.30	42.02	42.20	41.70	7,910,200
13 Apr 2022	42.37	42.88	41.88	42.73	42.23	2,833,400
12 Apr 2022	43.45	43.45	42.22	42.56	42.06	2,466,600
11 Apr 2022	42.89	44.58	42.82	43.49	42.98	2,588,400
08 Apr 2022	44.03	44.24	42.75	42.94	42.43	4,013,300
07 Apr 2022	45.26	45.54	43.54	44.15	43.63	2,746,800
06 Apr 2022	45.47	45.78	45.15	45.31	44.78	2,277,000
05 Apr 2022	46.22	46.78	45.47	45.58	45.04	1,656,200
04 Apr 2022	46.81	47.07	46.25	46.41	45.86	2,021,000
01 Apr 2022	48.50	48.90	46.08	46.96	46.41	3,081,100
31 Mar 2022	50.06	50.22	48.83	48.84	48.27	1,780,200
30 Mar 2022	50.34	50.34	49.53	49.79	49.20	1,272,800
29 Mar 2022	50.00	50.49	49.74	50.28	49.69	1,342,000
28 Mar 2022	50.45	50.45	49.20	49.72	49.13	1,522,300
25 Mar 2022	49.74	50.42	49.61	50.35	49.76	1,392,400
24 Mar 2022	49.21	49.73	49.01	49.61	49.03	1,973,500
23 Mar 2022	49.74	49.90	49.06	49.20	48.62	1,650,600
22 Mar 2022	50.00	50.42	49.64	50.02	49.43	1,416,600
21 Mar 2022	50.06	50.50	49.43	49.81	49.22	1,459,900
18 Mar 2022	48.76	50.14	48.48	49.93	49.34	4,598,600
17 Mar 2022	48.90	49.47	48.60	49.21	48.63	1,622,800
16 Mar 2022	49.00	49.72	48.22	49.38	48.80	2,248,300
16 Mar 2022	0.44 Dividend
15 Mar 2022	48.33	48.86	47.93	48.40	47.40	1,527,100
14 Mar 2022	47.71	48.43	47.49	47.96	46.96	1,960,600
11 Mar 2022	47.15	47.58	46.89	46.98	46.00	1,290,600
10 Mar 2022	45.98	46.84	45.68	46.77	45.80	1,456,700
09 Mar 2022	46.94	47.18	46.34	46.44	45.48	1,959,400
08 Mar 2022	45.32	46.79	45.16	45.60	44.65	2,454,700
07 Mar 2022	46.50	46.97	44.89	44.90	43.97	2,240,100
04 Mar 2022	47.02	47.41	46.79	47.00	46.02	2,367,200
03 Mar 2022	47.95	48.08	47.43	47.75	46.76	1,819,000
02 Mar 2022	46.89	47.68	46.84	47.67	46.68	2,971,300
01 Mar 2022	47.34	47.50	45.94	46.34	45.38	3,521,600
28 Feb 2022	46.65	47.70	46.47	47.64	46.65	2,410,800
25 Feb 2022	45.75	47.72	45.64	47.71	46.72	2,396,300
24 Feb 2022	44.99	45.62	43.99	45.38	44.44	3,251,600
23 Feb 2022	46.82	47.21	45.42	45.48	44.54	2,486,400
22 Feb 2022	47.53	47.78	46.26	46.66	45.69	2,580,400
18 Feb 2022	47.23	48.16	47.23	47.75	46.76	1,930,500
17 Feb 2022	48.33	48.47	47.17	47.23	46.25	1,558,100
16 Feb 2022	48.46	49.29	48.39	48.69	47.68	1,742,300
15 Feb 2022	48.34	49.07	48.20	48.72	47.71	4,460,500
14 Feb 2022	48.46	48.74	47.25	47.80	46.81	4,282,200
11 Feb 2022	49.28	49.89	48.40	48.60	47.59	4,091,400
10 Feb 2022	50.63	51.02	49.11	49.30	48.28	2,271,000
Close price adjusted for splits.*Close price adjusted for splits and dividend and/or capital gain distributions.

Loading more data...

ALL ORDS6,720.40-26.10(-0.39%)

ASX 2006,539.90-28.20(-0.43%)

AUD/USD0.6818-0.0087(-1.25%)

OIL108.46+2.70(+2.55%)

GOLD1,812.90+5.60(+0.31%)

BTC-AUD28,226.88-290.34(-1.02%)

News that makes you smarter and richer... For free.

Fidelity National Financial, Inc. (FNF)

ALL ORDS
6,720.40
-26.10(-0.39%)

ASX 200
6,539.90
-28.20(-0.43%)

AUD/USD
0.6818
-0.0087(-1.25%)

OIL
108.46
+2.70(+2.55%)

GOLD
1,812.90
+5.60(+0.31%)

BTC-AUD
28,226.88
-290.34(-1.02%)