Fidelity National Financial, Inc. Common Stock (FNF)

39.11
+0.46 (1.19%)
NYSE · Last Trade: Oct 1st, 6:03 PM EDT
QuoteNewsPress ReleasesChartHistoricalFAQAboutCompetitors

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

DateOpenHighLowCloseVolumeAdjusted Close
9/30/202641.1341.3938.0638.654,393,66338.65
9/29/202641.0041.1840.1241.163,917,19441.16
9/28/202641.2241.5940.9641.082,442,64741.08
9/25/202640.8841.5240.8141.422,752,25641.42
9/24/202641.9142.1640.8140.823,494,26240.82
9/23/202642.2442.8741.8241.851,974,58341.85
9/22/202642.6742.8742.0542.552,684,82042.55
9/21/202642.8643.2442.4342.462,235,78842.46
9/18/202642.6242.9242.3342.506,021,94542.50
9/17/202643.5744.1043.0443.072,351,85843.07
9/16/202643.2143.8942.3243.022,968,04143.02
9/15/202644.1144.1543.1543.622,991,59243.10
9/14/202644.2344.8043.9844.291,680,86043.76
9/11/202644.6044.7244.1044.132,474,47643.60
9/10/202644.6944.7943.5943.952,628,31543.43
9/09/202644.6544.9344.0244.483,579,19043.95
9/08/202645.2846.0144.4644.653,256,18944.12
9/04/202646.6847.1045.6545.782,970,24345.23
9/03/202646.7847.6846.6847.282,499,40146.72
9/02/202646.2246.8545.9346.181,770,35845.63
9/01/202646.4646.8545.8346.041,875,90145.49
8/31/202647.3547.3746.3046.452,038,81945.90
8/28/202647.4847.9047.4447.551,101,03346.98
8/27/202647.0547.6646.8747.301,520,50146.74
8/26/202647.3447.8247.3447.481,231,12746.91
8/25/202647.6247.6246.8047.381,392,24446.82
8/24/202647.3047.8446.8847.431,771,14546.86
8/21/202647.5647.8547.1747.301,513,76546.74
8/20/202648.0248.1047.2547.441,276,17346.87
8/19/202648.8549.3348.3948.421,346,59547.84
8/18/202649.6449.6448.4148.471,378,94647.89
8/17/202649.2449.4548.9749.131,447,04348.54
8/14/202649.1749.8248.9849.471,633,49848.88
8/13/202648.1648.9847.9248.972,335,84048.39
8/12/202647.3047.8547.1947.671,076,60347.10
8/11/202647.7748.5347.5447.571,071,21047.00
8/10/202649.4749.6947.7447.991,870,30347.42
8/07/202652.2252.2250.1350.181,885,92449.58
8/06/202652.1652.7750.9752.542,061,99051.91
8/05/202651.8151.9450.7451.101,655,63250.49
8/04/202650.8251.7250.2551.511,530,08650.90
8/03/202651.9152.6351.2251.591,429,69350.98
7/31/202651.4152.0351.2951.592,118,08850.98
7/30/202653.4053.4051.7452.061,250,23551.44
7/29/202653.3454.8052.8453.451,507,53152.81
7/28/202652.5054.2652.2154.101,346,35853.46
7/27/202651.6252.2751.5152.021,189,08051.40
7/24/202649.2451.7949.1551.621,699,57751.00
7/23/202649.7949.9448.0848.613,801,47448.03
7/22/202650.6150.8249.8850.20953,64649.60
7/21/202650.7651.2250.3050.781,294,94950.17
7/20/202651.7751.8450.6750.861,519,20750.25
7/17/202651.7553.0651.7551.901,445,70051.28
7/16/202650.1852.0350.0551.961,341,38851.34
7/15/202649.9450.8649.4850.131,314,62649.53
7/14/202649.9150.3749.4849.901,104,87749.31
7/13/202650.2050.5749.5750.041,166,15949.44
7/10/202649.1549.7949.1549.531,020,91448.94
7/09/202648.7649.7048.3249.161,484,82148.57
7/08/202649.3049.5548.7148.851,336,60448.27
7/07/202649.3149.7748.8149.321,296,19948.73
7/06/202649.1249.3048.2148.711,168,94848.13
7/02/202648.4349.1747.8348.842,422,44248.26