New Zealand markets closed

Fidelity National Financial, Inc. (FNF)

NYSE - NYSE Delayed price. Currency in USD
Add to watchlist
47.02-0.09 (-0.19%)
At close: 04:00PM EDT
46.62 -0.40 (-0.85%)
After hours: 06:00PM EDT
Time period:
18 Apr 2023 - 18 Apr 2024
Show:
Historical prices
Frequency:
Daily
Currency in USDDownload
DateOpenHighLowClose*Adj. close**Volume
17 Apr 202447.1547.5446.8547.0247.021,279,800
16 Apr 202447.9647.9747.0847.1147.111,656,300
15 Apr 202449.0349.1847.7948.1748.171,391,400
12 Apr 202448.3649.0248.2748.6148.611,282,800
11 Apr 202448.1049.2647.7548.5248.523,105,100
10 Apr 202451.0951.0947.6648.2848.283,179,000
09 Apr 202453.2553.4652.5652.7852.781,600,600
08 Apr 202452.5653.0952.4252.9552.951,041,100
05 Apr 202452.2752.7151.7752.4352.43869,200
04 Apr 202453.0553.9651.9952.2852.281,745,900
03 Apr 202451.8552.9251.7052.6052.601,336,100
02 Apr 202452.6552.6951.7452.0152.011,193,000
01 Apr 202453.0053.0952.6052.9152.912,426,600
28 Mar 202452.0453.3552.0053.1053.102,054,300
27 Mar 202451.1951.9851.1051.9651.96994,100
26 Mar 202451.2851.7050.8950.9550.951,131,900
25 Mar 202451.7852.1550.8651.3851.381,387,900
22 Mar 202452.5052.6451.5451.6351.631,009,200
21 Mar 202451.3052.5951.3052.3052.30966,000
20 Mar 202449.3851.1749.3551.0051.001,159,000
19 Mar 202448.7749.5648.7749.5449.541,457,100
18 Mar 202449.4049.4848.7948.9248.921,994,500
15 Mar 202449.5550.0449.0349.2849.287,054,100
14 Mar 202450.8350.8749.2849.6549.651,635,700
14 Mar 20240.48 Dividend
13 Mar 202450.7251.3950.7251.3050.822,016,200
12 Mar 202451.0851.2050.1950.7350.261,187,300
11 Mar 202450.2951.1450.1451.0550.571,957,000
08 Mar 202450.9351.3150.2350.3849.912,096,600
07 Mar 202452.3452.7651.1851.4350.952,537,500
06 Mar 202451.7152.1151.0751.9951.501,174,500
05 Mar 202450.8851.8850.8851.4150.931,424,700
04 Mar 202450.6552.0550.4251.0650.581,903,100
01 Mar 202450.5550.9950.3350.4950.02897,400
29 Feb 202450.1450.6949.8450.5850.111,516,400
28 Feb 202450.0450.0449.5749.7049.231,067,300
27 Feb 202449.4450.1149.3950.0949.621,354,800
26 Feb 202449.6949.9849.1249.4949.032,261,500
23 Feb 202449.9950.5349.7250.0649.591,764,500
22 Feb 202451.8852.1149.8049.9749.503,181,300
21 Feb 202452.0752.9451.9752.8252.331,782,100
20 Feb 202452.0152.5251.8552.1351.641,900,900
16 Feb 202452.1352.6952.1352.3951.901,473,400
15 Feb 202452.2252.9352.2052.6252.131,390,400
14 Feb 202451.5252.0851.1952.0151.521,719,000
13 Feb 202451.3151.4850.3351.0650.582,132,600
12 Feb 202451.3952.2751.2551.9651.471,897,800
09 Feb 202450.8551.2450.4251.2250.741,050,200
08 Feb 202450.3351.0549.8850.8850.401,454,900
07 Feb 202450.2050.6649.8150.3449.871,584,200
06 Feb 202449.6550.2049.5950.0749.60963,700
05 Feb 202450.2950.3649.3349.7049.231,508,100
02 Feb 202450.4651.0950.1350.7050.231,253,100
01 Feb 202449.9850.6849.0650.6450.17974,100
31 Jan 202450.9550.9549.9750.0349.561,596,000
30 Jan 202450.4151.0050.3450.9750.49809,200
29 Jan 202449.8350.7249.6650.5950.12912,800
26 Jan 202450.0050.2249.7949.9849.511,379,700
25 Jan 202449.9149.9248.9449.7749.301,226,500
24 Jan 202449.5749.7649.2049.5349.071,441,200
23 Jan 202449.6749.8748.8849.0548.591,285,000
22 Jan 202449.1449.9549.1449.8249.352,214,800
19 Jan 202448.3348.9747.7248.8848.421,962,500
18 Jan 202448.4948.5247.8148.2047.751,132,300
17 Jan 202448.1948.8247.9848.4347.981,506,400
16 Jan 202449.3549.4048.5048.9048.441,845,700
12 Jan 202449.7349.9749.2949.8749.401,424,800
11 Jan 202449.5849.6748.6649.6349.171,808,200
10 Jan 202449.1849.6148.7549.5849.121,558,300
09 Jan 202448.7649.1648.5948.7848.321,147,500
08 Jan 202449.0349.3448.6049.2048.741,017,000
05 Jan 202448.0049.0947.5848.8548.391,625,800
04 Jan 202448.1348.8747.9148.0547.601,410,400
03 Jan 202448.9249.1448.0148.0347.581,500,200
02 Jan 202450.5550.7749.3849.5749.111,694,500
29 Dec 202351.2551.4650.6951.0250.541,546,400
28 Dec 202351.0351.4850.9451.3750.891,694,800
27 Dec 202350.5951.1050.4250.9850.501,160,900
26 Dec 202350.2350.6650.0350.6350.16857,900
22 Dec 202349.8250.2649.6750.1849.71978,400
21 Dec 202349.2649.7748.8249.5249.061,289,400
20 Dec 202349.4250.3049.1949.2048.741,929,500
19 Dec 202348.5249.6148.3049.6149.152,418,900
18 Dec 202348.5348.5347.9448.3647.911,355,400
15 Dec 202348.0748.9947.7848.5748.124,261,500
14 Dec 202348.4448.7247.8148.2347.781,905,600
14 Dec 20230.48 Dividend
13 Dec 202346.9148.1746.5548.0047.082,293,200
12 Dec 202347.1547.6946.9547.0646.151,114,900
11 Dec 202346.7247.2746.7247.1546.241,286,600
08 Dec 202346.7847.0746.6946.7245.821,188,800
07 Dec 202346.4646.9846.3546.8245.921,280,100
06 Dec 202346.0446.9046.0446.3745.481,655,900
05 Dec 202345.3946.1845.3645.8444.962,164,200
04 Dec 202344.8445.6244.8045.5344.651,572,000
01 Dec 202344.7545.1544.4444.9644.091,468,500
30 Nov 202344.4345.1544.3944.8443.983,242,300
29 Nov 202344.5644.9444.3544.3943.531,554,500
28 Nov 202344.6244.6244.1044.4343.572,719,700
27 Nov 202344.6944.9144.3544.7143.853,870,400
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...