Fidelity National Financial, Inc. Common Stock (FNF)

47.16
+0.00 (0.00%)
NYSE· Last Trade: Jul 1st, 7:39 AM EDT
QuoteNewsPress ReleasesChartHistoricalFAQAboutCompetitors

Historical Prices For Fidelity National Financial, Inc. Common Stock (FNF)

DateOpenHighLowCloseVolumeAdjusted Close
6/30/202647.2047.7946.8547.161,739,77147.16
6/29/202646.7147.8746.5347.591,898,84047.59
6/26/202646.3746.8945.0846.713,526,57046.71
6/25/202646.0046.6945.7646.112,512,22046.11
6/24/202648.2548.2546.0946.342,711,83446.34
6/23/202647.2247.9746.9247.961,324,09447.96
6/22/202646.7847.5846.5146.941,217,77246.94
6/18/202646.9547.5046.4646.822,802,88646.82
6/17/202647.3948.4946.7846.852,056,56646.85
6/16/202647.7648.1547.1847.671,833,82747.67
6/15/202648.1848.8948.0048.061,481,87747.54
6/12/202647.5848.2247.3947.921,027,76747.40
6/11/202647.7947.9747.4147.611,025,38447.09
6/10/202648.0848.3847.6047.601,530,26347.09
6/09/202647.2548.2347.0147.691,397,48647.17
6/08/202647.0947.6446.8947.051,305,50946.54
6/05/202646.3047.6846.1347.401,434,95746.89
6/04/202646.2946.7345.7746.031,456,94045.53
6/03/202646.1546.4945.3145.421,327,00844.93
6/02/202646.2946.7646.1346.441,266,37545.94
6/01/202646.9647.1846.2846.421,455,81145.92
5/29/202647.4047.7947.0847.351,872,51146.84
5/28/202647.9848.3747.5447.56992,96547.05
5/27/202648.5749.0048.0248.071,152,25647.55
5/26/202648.6148.7548.0948.441,129,41447.92
5/22/202649.4249.5448.6048.611,027,68448.08
5/21/202648.7249.4947.9449.361,568,24048.83
5/20/202648.8749.4148.2549.131,170,80648.60
5/19/202649.3149.3148.5548.871,170,21048.34
5/18/202648.0749.6147.9949.511,312,84948.97
5/15/202647.8848.0047.4847.931,201,69047.41
5/14/202648.0548.2747.4347.791,460,76947.27
5/13/202647.0648.0146.9347.472,022,10346.96
5/12/202648.4648.6947.2447.602,648,31347.09
5/11/202650.2450.3147.7648.291,823,49247.77
5/08/202650.3351.1549.8350.582,139,48350.03
5/07/202647.3050.5646.6750.272,927,32849.73
5/06/202651.6452.2550.2351.292,325,42850.74
5/05/202651.2251.5251.0551.181,307,58250.63
5/04/202651.1552.1950.9651.101,492,57650.55
5/01/202652.6652.6651.6351.631,204,77351.07
4/30/202652.2052.6552.0452.301,225,87351.73
4/29/202652.3952.8252.0052.301,563,60251.73
4/28/202652.4852.9452.1052.671,549,49852.10
4/27/202652.1252.7051.5851.871,376,23851.31
4/24/202651.7052.5851.1852.332,177,05751.76
4/23/202650.7151.6950.2051.541,681,69050.98
4/22/202650.7850.8049.9550.631,471,11950.08
4/21/202650.7351.1150.3550.681,004,11650.13
4/20/202649.5350.7249.5250.421,618,70649.87
4/17/202648.5850.0848.4849.703,422,50549.16
4/16/202648.1948.6147.7948.121,766,64747.60
4/15/202647.5848.8047.3648.421,610,78347.90
4/14/202646.8547.8846.5147.611,466,73647.09
4/13/202647.2447.3846.4447.092,208,98346.58
4/10/202647.7747.9647.3047.431,496,24246.92
4/09/202647.2248.1747.1747.811,193,46747.29
4/08/202647.7047.8346.9647.602,699,13147.09
4/07/202646.3246.8245.7346.571,583,15846.07
4/06/202645.3546.6445.2046.581,431,90846.08
4/02/202645.8246.6045.2045.692,158,55245.20
4/01/202646.3946.5845.9346.181,397,01645.68