NYSE - Delayed Quote USD

Fidelity National Financial, Inc. (FNF)

49.88 -0.76 (-1.50%)
At close: 4:00 PM EDT
49.79 -0.09 (-0.18%)
After hours: 4:31 PM EDT
Currency in USD
Download
Date Open High Low Close
Adj Close
Volume
Apr 25, 2024 50.18 50.24 48.79 49.88 49.88 1,117,761
Apr 24, 2024 50.49 50.80 50.19 50.64 50.64 979,500
Apr 23, 2024 49.39 50.85 49.32 50.85 50.85 1,080,600
Apr 22, 2024 49.02 49.67 48.53 49.44 49.44 813,300
Apr 19, 2024 47.63 48.86 47.53 48.77 48.77 1,088,000
Apr 18, 2024 47.28 47.67 47.20 47.58 47.58 1,126,900
Apr 17, 2024 47.15 47.54 46.85 47.02 47.02 1,279,800
Apr 16, 2024 47.96 47.97 47.08 47.11 47.11 1,656,300
Apr 15, 2024 49.03 49.18 47.79 48.17 48.17 1,391,400
Apr 12, 2024 48.36 49.02 48.27 48.61 48.61 1,282,800
Apr 11, 2024 48.10 49.26 47.75 48.52 48.52 3,105,100
Apr 10, 2024 51.09 51.09 47.66 48.28 48.28 3,179,000
Apr 9, 2024 53.25 53.46 52.56 52.78 52.78 1,600,600
Apr 8, 2024 52.56 53.09 52.42 52.95 52.95 1,041,100
Apr 5, 2024 52.27 52.71 51.77 52.43 52.43 869,200
Apr 4, 2024 53.05 53.96 51.99 52.28 52.28 1,745,900
Apr 3, 2024 51.85 52.92 51.70 52.60 52.60 1,336,100
Apr 2, 2024 52.65 52.69 51.74 52.01 52.01 1,193,000
Apr 1, 2024 53.00 53.09 52.60 52.91 52.91 2,426,600
Mar 28, 2024 52.04 53.35 52.00 53.10 53.10 2,054,300
Mar 27, 2024 51.19 51.98 51.10 51.96 51.96 994,100
Mar 26, 2024 51.28 51.70 50.89 50.95 50.95 1,131,900
Mar 25, 2024 51.78 52.15 50.86 51.38 51.38 1,387,900
Mar 22, 2024 52.50 52.64 51.54 51.63 51.63 1,009,200
Mar 21, 2024 51.30 52.59 51.30 52.30 52.30 966,000
Mar 20, 2024 49.38 51.17 49.35 51.00 51.00 1,159,000
Mar 19, 2024 48.77 49.56 48.77 49.54 49.54 1,457,100
Mar 18, 2024 49.40 49.48 48.79 48.92 48.92 1,994,500
Mar 15, 2024 49.55 50.04 49.03 49.28 49.28 7,054,100
Mar 14, 2024 0.48 Dividend
Mar 14, 2024 50.83 50.87 49.28 49.65 49.65 1,635,700
Mar 13, 2024 50.72 51.39 50.72 51.30 50.82 2,016,200
Mar 12, 2024 51.08 51.20 50.19 50.73 50.26 1,187,300
Mar 11, 2024 50.29 51.14 50.14 51.05 50.57 1,957,000
Mar 8, 2024 50.93 51.31 50.23 50.38 49.91 2,096,600
Mar 7, 2024 52.34 52.76 51.18 51.43 50.95 2,537,500
Mar 6, 2024 51.71 52.11 51.07 51.99 51.50 1,174,500
Mar 5, 2024 50.88 51.88 50.88 51.41 50.93 1,424,700
Mar 4, 2024 50.65 52.05 50.42 51.06 50.58 1,903,100
Mar 1, 2024 50.55 50.99 50.33 50.49 50.02 897,400
Feb 29, 2024 50.14 50.69 49.84 50.58 50.11 1,516,400
Feb 28, 2024 50.04 50.04 49.57 49.70 49.23 1,067,300
Feb 27, 2024 49.44 50.11 49.39 50.09 49.62 1,354,800
Feb 26, 2024 49.69 49.98 49.12 49.49 49.03 2,261,500
Feb 23, 2024 49.99 50.53 49.72 50.06 49.59 1,764,500
Feb 22, 2024 51.88 52.11 49.80 49.97 49.50 3,181,300
Feb 21, 2024 52.07 52.94 51.97 52.82 52.33 1,782,100
Feb 20, 2024 52.01 52.52 51.85 52.13 51.64 1,900,900
Feb 16, 2024 52.13 52.69 52.13 52.39 51.90 1,473,400
Feb 15, 2024 52.22 52.93 52.20 52.62 52.13 1,390,400
Feb 14, 2024 51.52 52.08 51.19 52.01 51.52 1,719,000
Feb 13, 2024 51.31 51.48 50.33 51.06 50.58 2,132,600
Feb 12, 2024 51.39 52.27 51.25 51.96 51.47 1,897,800
Feb 9, 2024 50.85 51.24 50.42 51.22 50.74 1,050,200
Feb 8, 2024 50.33 51.05 49.88 50.88 50.40 1,454,900
Feb 7, 2024 50.20 50.66 49.81 50.34 49.87 1,584,200
Feb 6, 2024 49.65 50.20 49.59 50.07 49.60 963,700
Feb 5, 2024 50.29 50.36 49.33 49.70 49.23 1,508,100
Feb 2, 2024 50.46 51.09 50.13 50.70 50.23 1,253,100
Feb 1, 2024 49.98 50.68 49.06 50.64 50.17 974,100
Jan 31, 2024 50.95 50.95 49.97 50.03 49.56 1,596,000
Jan 30, 2024 50.41 51.00 50.34 50.97 50.49 809,200
Jan 29, 2024 49.83 50.72 49.66 50.59 50.12 912,800
Jan 26, 2024 50.00 50.22 49.79 49.98 49.51 1,379,700
Jan 25, 2024 49.91 49.92 48.94 49.77 49.30 1,226,500
Jan 24, 2024 49.57 49.76 49.20 49.53 49.07 1,441,200
Jan 23, 2024 49.67 49.87 48.88 49.05 48.59 1,285,000
Jan 22, 2024 49.14 49.95 49.14 49.82 49.35 2,214,800
Jan 19, 2024 48.33 48.97 47.72 48.88 48.42 1,962,500
Jan 18, 2024 48.49 48.52 47.81 48.20 47.75 1,132,300
Jan 17, 2024 48.19 48.82 47.98 48.43 47.98 1,506,400
Jan 16, 2024 49.35 49.40 48.50 48.90 48.44 1,845,700
Jan 12, 2024 49.73 49.97 49.29 49.87 49.40 1,424,800
Jan 11, 2024 49.58 49.67 48.66 49.63 49.17 1,808,200
Jan 10, 2024 49.18 49.61 48.75 49.58 49.12 1,558,300
Jan 9, 2024 48.76 49.16 48.59 48.78 48.32 1,147,500
Jan 8, 2024 49.03 49.34 48.60 49.20 48.74 1,017,000
Jan 5, 2024 48.00 49.09 47.58 48.85 48.39 1,625,800
Jan 4, 2024 48.13 48.87 47.91 48.05 47.60 1,410,400
Jan 3, 2024 48.92 49.14 48.01 48.03 47.58 1,500,200
Jan 2, 2024 50.55 50.77 49.38 49.57 49.11 1,694,500
Dec 29, 2023 51.25 51.46 50.69 51.02 50.54 1,546,400
Dec 28, 2023 51.03 51.48 50.94 51.37 50.89 1,694,800
Dec 27, 2023 50.59 51.10 50.42 50.98 50.50 1,160,900
Dec 26, 2023 50.23 50.66 50.03 50.63 50.16 857,900
Dec 22, 2023 49.82 50.26 49.67 50.18 49.71 978,400
Dec 21, 2023 49.26 49.77 48.82 49.52 49.06 1,289,400
Dec 20, 2023 49.42 50.30 49.19 49.20 48.74 1,929,500
Dec 19, 2023 48.52 49.61 48.30 49.61 49.15 2,418,900
Dec 18, 2023 48.53 48.53 47.94 48.36 47.91 1,355,400
Dec 15, 2023 48.07 48.99 47.78 48.57 48.12 4,261,500
Dec 14, 2023 0.48 Dividend
Dec 14, 2023 48.44 48.72 47.81 48.23 47.78 1,905,600
Dec 13, 2023 46.91 48.17 46.55 48.00 47.08 2,293,200
Dec 12, 2023 47.15 47.69 46.95 47.06 46.15 1,114,900
Dec 11, 2023 46.72 47.27 46.72 47.15 46.24 1,286,600
Dec 8, 2023 46.78 47.07 46.69 46.72 45.82 1,188,800
Dec 7, 2023 46.46 46.98 46.35 46.82 45.92 1,280,100
Dec 6, 2023 46.04 46.90 46.04 46.37 45.48 1,655,900
Dec 5, 2023 45.39 46.18 45.36 45.84 44.96 2,164,200
Dec 4, 2023 44.84 45.62 44.80 45.53 44.65 1,572,000
Dec 1, 2023 44.75 45.15 44.44 44.96 44.09 1,468,500
Nov 30, 2023 44.43 45.15 44.39 44.84 43.98 3,242,300
Nov 29, 2023 44.56 44.94 44.35 44.39 43.53 1,554,500
Nov 28, 2023 44.62 44.62 44.10 44.43 43.57 2,719,700
Nov 27, 2023 44.69 44.91 44.35 44.71 43.85 3,870,400
Nov 24, 2023 44.80 45.03 44.67 44.92 44.05 450,500
Nov 22, 2023 44.65 44.95 44.27 44.64 43.78 1,341,600
Nov 21, 2023 45.36 45.60 44.76 44.79 43.93 1,516,000
Nov 20, 2023 45.03 45.75 44.78 45.47 44.59 2,083,100
Nov 17, 2023 44.57 45.06 44.39 45.05 44.18 1,721,900
Nov 16, 2023 44.46 44.53 43.97 44.41 43.55 1,531,800
Nov 15, 2023 43.75 44.52 43.60 44.44 43.58 1,558,500
Nov 14, 2023 44.33 44.40 43.11 43.77 42.93 2,729,400
Nov 13, 2023 43.66 44.09 43.56 43.84 43.00 2,039,600
Nov 10, 2023 43.77 43.99 43.48 43.94 43.09 1,302,900
Nov 9, 2023 43.56 43.99 43.13 43.64 42.80 2,632,200
Nov 8, 2023 42.21 43.85 42.21 43.40 42.56 2,347,100
Nov 7, 2023 41.44 42.09 41.31 41.97 41.16 1,575,200
Nov 6, 2023 42.69 42.77 41.66 41.80 40.99 1,222,900
Nov 3, 2023 42.00 43.33 41.81 42.82 42.00 1,695,700
Nov 2, 2023 40.50 41.60 40.35 41.58 40.78 1,170,500
Nov 1, 2023 39.15 40.43 38.96 40.33 39.55 1,472,700
Oct 31, 2023 39.17 39.24 38.77 39.09 38.34 1,126,100
Oct 30, 2023 38.66 39.09 38.51 39.08 38.33 1,307,700
Oct 27, 2023 38.80 38.96 38.13 38.31 37.57 1,607,600
Oct 26, 2023 37.48 39.01 37.48 38.92 38.17 3,033,900
Oct 25, 2023 37.66 37.75 37.21 37.37 36.65 1,319,100
Oct 24, 2023 37.76 38.03 37.53 37.54 36.82 990,600
Oct 23, 2023 37.51 37.87 37.10 37.61 36.89 1,038,200
Oct 20, 2023 38.26 38.41 37.67 37.80 37.07 1,216,300
Oct 19, 2023 39.29 39.55 38.21 38.41 37.67 1,572,900
Oct 18, 2023 39.63 39.74 39.15 39.31 38.55 1,412,100
Oct 17, 2023 39.94 40.69 39.44 40.26 39.48 1,689,100
Oct 16, 2023 39.68 40.15 39.62 40.09 39.32 914,400
Oct 13, 2023 39.51 39.68 39.17 39.38 38.62 749,600
Oct 12, 2023 39.91 39.91 38.85 39.31 38.55 1,014,200
Oct 11, 2023 39.25 39.91 39.24 39.89 39.12 1,119,300
Oct 10, 2023 39.53 39.80 38.90 39.05 38.30 1,426,700
Oct 9, 2023 39.32 39.78 39.20 39.37 38.61 877,900
Oct 6, 2023 39.44 39.93 39.17 39.32 38.56 1,390,300
Oct 5, 2023 38.94 39.84 38.80 39.62 38.86 1,995,300
Oct 4, 2023 38.96 39.29 38.60 39.01 38.26 2,155,500
Oct 3, 2023 39.19 39.19 38.45 38.90 38.15 2,216,100
Oct 2, 2023 40.79 40.79 39.25 39.31 38.55 3,555,300
Sep 29, 2023 41.43 41.78 41.01 41.30 40.50 3,007,900
Sep 28, 2023 41.08 41.51 40.98 41.33 40.53 1,686,900
Sep 27, 2023 41.02 41.14 40.38 41.00 40.21 2,487,600
Sep 26, 2023 41.29 41.50 40.78 40.89 40.10 3,597,300
Sep 25, 2023 41.50 41.55 41.17 41.44 40.64 4,160,300
Sep 22, 2023 41.87 41.90 41.44 41.52 40.72 1,588,200
Sep 21, 2023 42.00 42.11 41.65 41.80 40.99 2,313,700
Sep 20, 2023 43.24 43.33 42.12 42.21 41.40 3,088,600
Sep 19, 2023 42.94 43.27 42.83 43.03 42.20 4,091,800
Sep 18, 2023 42.52 43.08 42.33 42.79 41.97 2,891,500
Sep 15, 2023 42.48 42.95 42.17 42.82 42.00 36,078,800
Sep 14, 2023 0.45 Dividend
Sep 14, 2023 42.53 42.81 42.27 42.29 41.48 2,613,900
Sep 13, 2023 42.74 42.80 41.83 42.62 41.36 3,019,800
Sep 12, 2023 43.19 43.66 42.59 42.65 41.39 2,171,000
Sep 11, 2023 42.97 43.41 42.81 42.89 41.62 1,789,100
Sep 8, 2023 43.02 43.62 42.74 42.80 41.53 2,428,200
Sep 7, 2023 42.30 43.18 42.23 42.99 41.72 4,436,200
Sep 6, 2023 42.00 42.70 41.96 42.30 41.05 2,747,000
Sep 5, 2023 42.90 43.83 42.15 42.18 40.93 4,615,600
Sep 1, 2023 41.80 42.25 41.53 41.95 40.71 1,489,000
Aug 31, 2023 41.08 41.46 40.95 41.40 40.17 1,493,300
Aug 30, 2023 40.78 41.24 40.67 41.22 40.00 1,016,800
Aug 29, 2023 40.30 41.00 40.09 40.88 39.67 1,366,300
Aug 28, 2023 40.12 40.47 39.90 40.24 39.05 454,700
Aug 25, 2023 40.24 40.33 39.53 40.01 38.82 673,100
Aug 24, 2023 39.81 40.47 39.78 40.14 38.95 829,200
Aug 23, 2023 39.57 40.05 39.42 39.96 38.78 509,800
Aug 22, 2023 39.87 39.94 39.49 39.60 38.43 751,000
Aug 21, 2023 40.66 40.66 39.66 39.93 38.75 717,100
Aug 18, 2023 40.64 41.00 40.46 40.60 39.40 1,004,500
Aug 17, 2023 41.21 41.42 40.72 40.86 39.65 729,900
Aug 16, 2023 41.01 41.40 40.89 41.03 39.81 1,150,500
Aug 15, 2023 41.67 41.67 41.00 41.02 39.81 1,510,100
Aug 14, 2023 42.05 42.12 41.60 42.04 40.79 1,194,300
Aug 11, 2023 41.64 42.19 41.59 42.11 40.86 1,119,900
Aug 10, 2023 41.45 42.26 41.14 41.83 40.59 1,504,600
Aug 9, 2023 40.00 41.14 39.83 40.77 39.56 1,354,000
Aug 8, 2023 39.41 39.69 39.00 39.65 38.48 1,325,800
Aug 7, 2023 39.52 40.10 39.43 39.88 38.70 987,100
Aug 4, 2023 38.96 39.89 38.80 39.48 38.31 1,000,700
Aug 3, 2023 38.93 39.03 38.58 38.83 37.68 617,400
Aug 2, 2023 39.10 39.19 38.79 39.04 37.88 588,000
Aug 1, 2023 39.08 39.47 39.00 39.32 38.16 1,777,600
Jul 31, 2023 39.33 39.60 39.00 39.17 38.01 1,258,700
Jul 28, 2023 39.22 39.41 38.94 39.05 37.89 910,500
Jul 27, 2023 38.87 39.99 38.60 38.74 37.59 1,417,900
Jul 26, 2023 37.99 38.44 37.93 38.29 37.16 866,700
Jul 25, 2023 38.00 38.25 37.91 37.97 36.85 1,064,000
Jul 24, 2023 37.95 38.23 37.91 38.00 36.87 610,000
Jul 21, 2023 38.26 38.30 37.88 38.04 36.91 910,100
Jul 20, 2023 38.35 38.42 37.77 38.03 36.90 1,154,900
Jul 19, 2023 38.21 38.46 38.09 38.34 37.20 587,100
Jul 18, 2023 38.15 38.62 37.83 38.05 36.92 957,400
Jul 17, 2023 37.59 38.16 37.51 37.97 36.85 791,100
Jul 14, 2023 38.38 38.38 37.44 37.78 36.66 1,177,500
Jul 13, 2023 37.11 38.39 37.11 38.38 37.24 1,570,200
Jul 12, 2023 36.88 37.28 36.55 37.11 36.01 1,055,200
Jul 11, 2023 36.25 36.73 36.24 36.41 35.33 1,759,900
Jul 10, 2023 35.94 36.48 35.84 36.06 34.99 1,172,000
Jul 7, 2023 35.50 36.27 35.37 35.76 34.70 2,551,900
Jul 6, 2023 35.31 35.50 34.96 35.43 34.38 1,941,000
Jul 5, 2023 35.42 35.73 35.28 35.69 34.63 882,900
Jul 3, 2023 35.87 36.10 35.77 35.88 34.82 430,000
Jun 30, 2023 36.27 36.30 35.89 36.00 34.93 844,600
Jun 29, 2023 35.69 36.15 35.62 36.04 34.97 1,077,800
Jun 28, 2023 35.30 35.73 35.13 35.54 34.49 1,392,700
Jun 27, 2023 34.65 35.50 34.17 35.42 34.37 1,901,600
Jun 26, 2023 33.81 34.66 33.81 34.34 33.32 952,000
Jun 23, 2023 34.35 34.45 33.61 33.72 32.72 1,954,200
Jun 22, 2023 34.76 34.76 34.43 34.50 33.48 1,610,500
Jun 21, 2023 34.49 34.86 34.28 34.77 33.74 1,020,600
Jun 20, 2023 34.57 34.60 34.07 34.45 33.43 1,146,200
Jun 16, 2023 34.92 35.11 34.69 34.76 33.73 1,755,900
Jun 15, 2023 0.45 Dividend
Jun 15, 2023 34.08 34.96 34.00 34.93 33.90 1,626,800
Jun 14, 2023 35.50 35.81 34.54 34.65 33.19 1,246,100
Jun 13, 2023 35.33 35.89 35.22 35.51 34.01 1,234,100
Jun 12, 2023 35.40 35.55 35.16 35.30 33.81 912,400
Jun 9, 2023 35.19 35.51 34.99 35.40 33.91 1,077,700
Jun 8, 2023 35.83 35.97 35.11 35.37 33.88 1,097,200
Jun 7, 2023 35.68 36.14 35.44 35.83 34.32 1,864,100
Jun 6, 2023 34.95 35.56 34.93 35.50 34.00 1,959,700
Jun 5, 2023 35.11 35.11 34.29 34.88 33.41 985,600
Jun 2, 2023 34.85 35.43 34.76 35.14 33.66 1,684,500
Jun 1, 2023 34.10 34.59 33.91 34.47 33.01 1,647,500
May 31, 2023 34.45 34.63 33.96 34.14 32.70 4,095,500
May 30, 2023 34.75 34.84 34.25 34.74 33.27 1,642,400
May 26, 2023 34.60 34.89 34.00 34.73 33.26 1,362,200
May 25, 2023 34.41 34.49 33.92 34.46 33.01 969,500
May 24, 2023 34.49 34.63 33.87 34.44 32.99 976,100
May 23, 2023 34.82 35.28 34.62 34.78 33.31 1,063,200
May 22, 2023 34.74 34.87 34.31 34.81 33.34 972,900
May 19, 2023 35.43 35.51 34.73 34.75 33.28 824,800
May 18, 2023 34.53 35.24 34.40 35.15 33.67 769,300
May 17, 2023 34.27 34.68 34.09 34.54 33.08 801,200
May 16, 2023 34.33 34.33 33.76 34.04 32.60 1,001,700
May 15, 2023 34.48 34.61 34.26 34.42 32.97 921,400
May 12, 2023 34.69 34.74 33.96 34.38 32.93 1,057,100
May 11, 2023 33.78 34.50 33.76 34.46 33.01 1,308,500
May 10, 2023 34.65 34.65 33.70 34.15 32.71 1,065,600
May 9, 2023 34.04 34.65 33.96 34.24 32.79 1,314,900
May 8, 2023 34.07 34.61 33.96 34.28 32.83 1,752,500
May 5, 2023 33.96 34.36 33.60 34.14 32.70 1,335,300
May 4, 2023 32.81 33.90 32.02 33.29 31.88 2,424,800
May 3, 2023 35.03 35.78 34.82 34.95 33.47 1,531,400
May 2, 2023 35.23 35.38 34.17 34.73 33.26 1,519,500
May 1, 2023 35.33 35.90 35.22 35.33 33.84 1,378,300
Apr 28, 2023 34.60 35.65 34.52 35.49 33.99 981,000
Apr 27, 2023 34.21 34.74 33.20 34.57 33.11 1,761,100
Apr 26, 2023 34.25 34.66 33.87 34.14 32.70 1,150,100

Related Tickers

FAF First American Financial Corporation
54.27
-6.07%
 
MTG MGIC Investment Corporation
20.36
+0.05%
 
RDN Radian Group Inc.
30.31
-1.04%
 
RYAN Ryan Specialty Holdings, Inc.
49.82
-1.89%
 
AIZ Assurant, Inc.
173.64
-1.93%
 
ITIC Investors Title Company
162.88
-0.46%
 
ESNT Essent Group Ltd.
53.86
-0.57%
 
MBI MBIA Inc.
6.33
-3.80%
 
AMBC Ambac Financial Group, Inc.
14.38
-1.10%
 
EIG Employers Holdings, Inc.
43.51
-3.10%