Fidelity National Financial, Inc. (F1EF.F)
Frankfurt - Frankfurt Delayed price. Currency in EUR
Add to watchlist
As of 08:02AM CEST. Market open.
Time period:
05 Jun 2023 - 05 Jun 2024
Show:
Historical prices
Frequency:
Daily
Currency in EURDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 05 Jun 2024 | 47.00 | 47.00 | 47.00 | 47.00 | 47.00 | 42 |
| 04 Jun 2024 | 46.40 | 46.40 | 46.40 | 46.40 | 46.40 | - |
| 03 Jun 2024 | 46.40 | 46.40 | 46.40 | 46.40 | 46.40 | - |
| 31 May 2024 | 46.40 | 46.40 | 46.40 | 46.40 | 46.40 | - |
| 30 May 2024 | 45.80 | 45.80 | 45.80 | 45.80 | 45.80 | - |
| 29 May 2024 | 46.00 | 46.00 | 46.00 | 46.00 | 46.00 | - |
| 28 May 2024 | 46.60 | 46.60 | 46.60 | 46.60 | 46.60 | - |
| 27 May 2024 | 46.60 | 46.60 | 46.60 | 46.60 | 46.60 | - |
| 24 May 2024 | 46.00 | 46.00 | 46.00 | 46.00 | 46.00 | - |
| 23 May 2024 | 47.20 | 47.20 | 47.20 | 47.20 | 47.20 | - |
| 22 May 2024 | 48.60 | 48.60 | 48.60 | 48.60 | 48.60 | - |
| 21 May 2024 | 48.40 | 48.40 | 48.40 | 48.40 | 48.40 | - |
| 20 May 2024 | 48.00 | 48.20 | 48.00 | 48.20 | 48.20 | 42 |
| 17 May 2024 | 47.80 | 47.80 | 47.80 | 47.80 | 47.80 | - |
| 16 May 2024 | 47.80 | 47.80 | 47.80 | 47.80 | 47.80 | - |
| 15 May 2024 | 48.00 | 48.00 | 48.00 | 48.00 | 48.00 | - |
| 14 May 2024 | 47.60 | 47.60 | 47.60 | 47.60 | 47.60 | - |
| 13 May 2024 | 47.80 | 47.80 | 47.80 | 47.80 | 47.80 | - |
| 10 May 2024 | 48.80 | 48.80 | 48.80 | 48.80 | 48.80 | - |
| 09 May 2024 | 48.40 | 48.40 | 48.40 | 48.40 | 48.40 | - |
| 08 May 2024 | 48.40 | 48.40 | 48.40 | 48.40 | 48.40 | - |
| 07 May 2024 | 48.20 | 48.20 | 48.20 | 48.20 | 48.20 | - |
| 06 May 2024 | 47.80 | 47.80 | 47.80 | 47.80 | 47.80 | - |
| 03 May 2024 | 47.60 | 47.60 | 47.60 | 47.60 | 47.60 | - |
| 02 May 2024 | 46.60 | 46.60 | 46.60 | 46.60 | 46.60 | - |
| 30 Apr 2024 | 47.20 | 47.20 | 47.20 | 47.20 | 47.20 | - |
| 29 Apr 2024 | 47.00 | 47.00 | 47.00 | 47.00 | 47.00 | - |
| 26 Apr 2024 | 46.40 | 46.40 | 46.40 | 46.40 | 46.40 | - |
| 25 Apr 2024 | 47.00 | 47.00 | 47.00 | 47.00 | 47.00 | - |
| 24 Apr 2024 | 47.40 | 47.60 | 47.40 | 47.60 | 47.60 | 250 |
| 23 Apr 2024 | 46.40 | 46.40 | 46.40 | 46.40 | 46.40 | - |
| 22 Apr 2024 | 45.80 | 46.20 | 45.80 | 46.20 | 46.20 | 84 |
| 19 Apr 2024 | 44.40 | 44.40 | 44.40 | 44.40 | 44.40 | - |
| 18 Apr 2024 | 44.00 | 44.00 | 44.00 | 44.00 | 44.00 | - |
| 17 Apr 2024 | 44.20 | 44.20 | 44.20 | 44.20 | 44.20 | - |
| 16 Apr 2024 | 45.20 | 45.20 | 45.20 | 45.20 | 45.20 | - |
| 15 Apr 2024 | 45.60 | 45.60 | 45.60 | 45.60 | 45.60 | 5 |
| 12 Apr 2024 | 45.20 | 45.20 | 45.20 | 45.20 | 45.20 | - |
| 11 Apr 2024 | 44.80 | 44.80 | 44.80 | 44.80 | 44.80 | - |
| 10 Apr 2024 | 48.60 | 48.60 | 48.00 | 48.00 | 48.00 | 330 |
| 09 Apr 2024 | 48.60 | 48.60 | 48.60 | 48.60 | 48.60 | - |
| 08 Apr 2024 | 48.20 | 48.20 | 48.20 | 48.20 | 48.20 | - |
| 05 Apr 2024 | 47.60 | 47.60 | 47.60 | 47.60 | 47.60 | - |
| 04 Apr 2024 | 48.40 | 48.40 | 48.40 | 48.40 | 48.40 | - |
| 03 Apr 2024 | 48.00 | 48.00 | 48.00 | 48.00 | 48.00 | - |
| 02 Apr 2024 | 49.20 | 49.20 | 49.20 | 49.20 | 49.20 | - |
| 28 Mar 2024 | 47.79 | 47.79 | 47.79 | 47.79 | 47.79 | - |
| 27 Mar 2024 | 47.10 | 47.10 | 47.10 | 47.10 | 47.10 | - |
| 26 Mar 2024 | 47.27 | 47.27 | 47.27 | 47.27 | 47.27 | - |
| 25 Mar 2024 | 47.55 | 47.55 | 47.55 | 47.55 | 47.55 | - |
| 22 Mar 2024 | 48.04 | 48.04 | 48.04 | 48.04 | 48.04 | - |
| 21 Mar 2024 | 46.58 | 47.92 | 46.58 | 47.92 | 47.92 | 39 |
| 20 Mar 2024 | 45.44 | 45.44 | 45.44 | 45.44 | 45.44 | - |
| 19 Mar 2024 | 44.87 | 45.16 | 44.87 | 45.16 | 45.16 | 10 |
| 18 Mar 2024 | 45.18 | 45.18 | 45.18 | 45.18 | 45.18 | - |
| 15 Mar 2024 | 45.40 | 45.40 | 45.40 | 45.40 | 45.40 | - |
| 14 Mar 2024 | 46.32 | 46.32 | 46.32 | 46.32 | 46.32 | - |
| 14 Mar 2024 | 0.48 Dividend | |||||
| 13 Mar 2024 | 46.23 | 46.23 | 46.23 | 46.23 | 45.75 | - |
| 12 Mar 2024 | 46.55 | 46.55 | 46.55 | 46.55 | 46.07 | - |
| 11 Mar 2024 | 45.87 | 45.87 | 45.87 | 45.87 | 45.39 | - |
| 08 Mar 2024 | 46.67 | 46.67 | 46.67 | 46.67 | 46.19 | - |
| 07 Mar 2024 | 47.30 | 47.30 | 47.30 | 47.30 | 46.81 | - |
| 06 Mar 2024 | 47.16 | 47.16 | 47.16 | 47.16 | 46.67 | - |
| 05 Mar 2024 | 46.76 | 46.76 | 46.76 | 46.76 | 46.27 | - |
| 04 Mar 2024 | 46.36 | 46.36 | 46.36 | 46.36 | 45.88 | - |
| 01 Mar 2024 | 46.53 | 46.53 | 46.53 | 46.53 | 46.05 | - |
| 29 Feb 2024 | 45.57 | 45.57 | 45.57 | 45.57 | 45.10 | - |
| 28 Feb 2024 | 45.93 | 45.93 | 45.93 | 45.93 | 45.45 | - |
| 27 Feb 2024 | 45.29 | 45.29 | 45.29 | 45.29 | 44.82 | - |
| 26 Feb 2024 | 45.98 | 45.98 | 45.98 | 45.98 | 45.50 | - |
| 23 Feb 2024 | 45.93 | 46.07 | 45.93 | 46.07 | 45.59 | 179 |
| 22 Feb 2024 | 48.62 | 48.62 | 48.62 | 48.62 | 48.12 | - |
| 21 Feb 2024 | 47.92 | 47.92 | 47.92 | 47.92 | 47.42 | - |
| 20 Feb 2024 | 48.41 | 48.41 | 48.41 | 48.41 | 47.91 | - |
| 19 Feb 2024 | 48.45 | 48.45 | 48.45 | 48.45 | 47.95 | - |
| 16 Feb 2024 | 48.55 | 48.55 | 48.55 | 48.55 | 48.05 | - |
| 15 Feb 2024 | 48.30 | 48.30 | 48.30 | 48.30 | 47.80 | - |
| 14 Feb 2024 | 47.30 | 47.30 | 47.30 | 47.30 | 46.81 | - |
| 13 Feb 2024 | 47.88 | 47.88 | 47.88 | 47.88 | 47.38 | - |
| 12 Feb 2024 | 47.11 | 47.11 | 47.11 | 47.11 | 46.62 | - |
| 09 Feb 2024 | 46.88 | 46.88 | 46.88 | 46.88 | 46.39 | - |
| 08 Feb 2024 | 46.40 | 46.40 | 46.40 | 46.40 | 45.92 | - |
| 07 Feb 2024 | 46.26 | 46.26 | 46.26 | 46.26 | 45.78 | - |
| 06 Feb 2024 | 45.90 | 45.90 | 45.90 | 45.90 | 45.42 | - |
| 05 Feb 2024 | 46.68 | 46.68 | 46.68 | 46.68 | 46.20 | - |
| 02 Feb 2024 | 46.28 | 46.28 | 46.28 | 46.28 | 45.80 | - |
| 01 Feb 2024 | 46.05 | 46.05 | 46.05 | 46.05 | 45.57 | - |
| 31 Jan 2024 | 46.82 | 46.82 | 46.82 | 46.82 | 46.33 | - |
| 30 Jan 2024 | 46.39 | 46.39 | 46.39 | 46.39 | 45.91 | - |
| 29 Jan 2024 | 45.79 | 45.79 | 45.79 | 45.79 | 45.31 | - |
| 26 Jan 2024 | 45.56 | 45.56 | 45.56 | 45.56 | 45.09 | - |
| 25 Jan 2024 | 45.31 | 45.31 | 45.31 | 45.31 | 44.84 | - |
| 24 Jan 2024 | 44.89 | 44.89 | 44.89 | 44.89 | 44.42 | - |
| 23 Jan 2024 | 45.35 | 45.35 | 45.35 | 45.35 | 44.88 | - |
| 22 Jan 2024 | 44.58 | 44.58 | 44.58 | 44.58 | 44.12 | - |
| 19 Jan 2024 | 44.00 | 44.00 | 44.00 | 44.00 | 43.54 | - |
| 18 Jan 2024 | 44.14 | 44.14 | 44.14 | 44.14 | 43.68 | - |
| 17 Jan 2024 | 44.56 | 44.56 | 44.56 | 44.56 | 44.10 | - |
| 16 Jan 2024 | 45.43 | 45.43 | 45.43 | 45.43 | 44.96 | - |
| *Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
© 2024 Yahoo. All rights reserved.