Fidelity National Financial Inc (FNF) Historical Stock Data
52.35 ↑0.20 (0.38%)
As of May 8, 2024, 2:26pm EST.
Historical Data
In the past 30 trading days, FNF is down 0.00% a day on average. There have been 17 days where Fidelity National Financial Inc closed green and 13 days where FNF closed red.
| Date | Open | Close | Change | Low | High | Volume |
|---|---|---|---|---|---|---|
| 2024-05-07 | 52.06 | 52.15 | ↑$0.09 (0.17%) | 52.01 | 53.14 | 1.48M |
| 2024-05-06 | 51.98 | 51.98 | ↑$0.00 (0.00%) | 51.71 | 52.25 | 1.05M |
| 2024-05-03 | 51.89 | 51.52 | ↓$0.37 (-0.71%) | 51.50 | 52.19 | 606.36K |
| 2024-05-02 | 50.64 | 51.01 | ↑$0.37 (0.73%) | 49.96 | 51.03 | 633.40K |
| 2024-05-01 | 49.76 | 50.14 | ↑$0.38 (0.76%) | 49.68 | 50.87 | 632.41K |
| 2024-04-30 | 50.17 | 49.50 | ↓$0.67 (-1.34%) | 49.47 | 50.34 | 707.17K |
| 2024-04-29 | 50.90 | 50.56 | ↓$0.34 (-0.67%) | 50.52 | 51.31 | 769.27K |
| 2024-04-26 | 50.06 | 50.39 | ↑$0.33 (0.66%) | 49.97 | 50.69 | 1.45M |
| 2024-04-25 | 50.18 | 49.88 | ↓$0.30 (-0.60%) | 48.79 | 50.24 | 1.29M |
| 2024-04-24 | 50.49 | 50.64 | ↑$0.15 (0.30%) | 50.19 | 50.80 | 0.98M |
| 2024-04-23 | 49.39 | 50.85 | ↑$1.46 (2.96%) | 49.32 | 50.85 | 1.08M |
| 2024-04-22 | 49.02 | 49.44 | ↑$0.42 (0.86%) | 48.53 | 49.67 | 813.30K |
| 2024-04-19 | 47.63 | 48.77 | ↑$1.14 (2.39%) | 47.53 | 48.86 | 1.09M |
| 2024-04-18 | 47.28 | 47.58 | ↑$0.30 (0.63%) | 47.20 | 47.67 | 1.13M |
| 2024-04-17 | 47.15 | 47.02 | ↓$0.13 (-0.28%) | 46.85 | 47.54 | 1.28M |
| 2024-04-16 | 47.96 | 47.11 | ↓$0.85 (-1.77%) | 47.08 | 47.97 | 1.66M |
| 2024-04-15 | 49.03 | 48.17 | ↓$0.86 (-1.75%) | 47.79 | 49.18 | 1.39M |
| 2024-04-12 | 48.36 | 48.61 | ↑$0.25 (0.52%) | 48.27 | 49.02 | 1.28M |
| 2024-04-11 | 48.10 | 48.52 | ↑$0.42 (0.87%) | 47.75 | 49.26 | 3.11M |
| 2024-04-10 | 51.09 | 48.28 | ↓$2.81 (-5.50%) | 47.66 | 51.09 | 3.18M |
| 2024-04-09 | 53.25 | 52.78 | ↓$0.47 (-0.88%) | 52.56 | 53.46 | 1.60M |
| 2024-04-08 | 52.56 | 52.95 | ↑$0.39 (0.74%) | 52.42 | 53.09 | 1.04M |
| 2024-04-05 | 52.27 | 52.43 | ↑$0.16 (0.31%) | 51.77 | 52.71 | 869.19K |
| 2024-04-04 | 53.05 | 52.28 | ↓$0.77 (-1.45%) | 51.99 | 53.96 | 1.75M |
| 2024-04-03 | 51.85 | 52.60 | ↑$0.75 (1.45%) | 51.70 | 52.92 | 1.34M |
| 2024-04-02 | 52.65 | 52.01 | ↓$0.64 (-1.22%) | 51.74 | 52.69 | 1.19M |
| 2024-04-01 | 53.00 | 52.91 | ↓$0.09 (-0.17%) | 52.60 | 53.09 | 2.43M |
| 2024-03-28 | 52.04 | 53.10 | ↑$1.06 (2.04%) | 52.00 | 53.35 | 2.05M |
| 2024-03-27 | 51.19 | 51.96 | ↑$0.77 (1.50%) | 51.10 | 51.98 | 0.99M |
| 2024-03-26 | 51.28 | 50.95 | ↓$0.33 (-0.64%) | 50.89 | 51.70 | 1.13M |
Create an account or log in to view more rows.
$FNF Like if you’re a bull
$FNF Reinvest your dividends
$FNF TRUST THE PROCESS! BUY AND HOLD! OUR TIME IS COMING$$$
$FNF Bull flag forming?
$FNF Very bullish action
$FNF death cross will complete today
$FNF Starting a small position
$FNF bear trap
$FNF added!
$FNF now is the time to slap that ask!!!