Fidelity National Financial Inc (FNF) Historical Stock Data
60.08 ↓0.86 (-1.41%)
As of December 31, 1969, 7:00pm EST.
Historical Data
In the past 30 trading days, FNF is down -0.08% a day on average. There have been 16 days where Fidelity National Financial Inc closed green and 14 days where FNF closed red.
| Date | Open | Close | Change | Low | High | Volume |
|---|---|---|---|---|---|---|
| 2024-11-20 | 60.84 | 60.08 | ↓$0.76 (-1.25%) | 59.70 | 60.93 | 624.22K |
| 2024-11-19 | 60.60 | 60.94 | ↑$0.34 (0.56%) | 60.37 | 61.29 | 632.98K |
| 2024-11-18 | 60.56 | 61.04 | ↑$0.48 (0.79%) | 60.27 | 61.06 | 709.56K |
| 2024-11-15 | 60.90 | 60.74 | ↓$0.16 (-0.26%) | 60.44 | 61.48 | 709.18K |
| 2024-11-14 | 60.78 | 60.98 | ↑$0.20 (0.33%) | 60.56 | 61.35 | 706.41K |
| 2024-11-13 | 61.36 | 60.77 | ↓$0.59 (-0.96%) | 60.75 | 61.83 | 1.41M |
| 2024-11-12 | 60.00 | 61.05 | ↑$1.05 (1.75%) | 59.85 | 61.22 | 1.22M |
| 2024-11-11 | 60.78 | 60.18 | ↓$0.60 (-0.99%) | 60.14 | 61.50 | 725.71K |
| 2024-11-08 | 59.73 | 60.23 | ↑$0.50 (0.84%) | 59.48 | 61.04 | 1.34M |
| 2024-11-07 | 59.33 | 59.12 | ↓$0.21 (-0.35%) | 58.30 | 59.75 | 2.40M |
| 2024-11-06 | 61.97 | 60.89 | ↓$1.08 (-1.74%) | 58.78 | 61.97 | 1.62M |
| 2024-11-05 | 58.66 | 59.49 | ↑$0.83 (1.41%) | 58.42 | 59.54 | 1.02M |
| 2024-11-04 | 58.93 | 58.96 | ↑$0.03 (0.05%) | 58.84 | 59.59 | 1.04M |
| 2024-11-01 | 60.12 | 58.80 | ↓$1.32 (-2.20%) | 58.68 | 60.50 | 860.43K |
| 2024-10-31 | 60.76 | 60.17 | ↓$0.59 (-0.97%) | 60.17 | 61.13 | 633.24K |
| 2024-10-30 | 59.89 | 60.96 | ↑$1.07 (1.79%) | 59.70 | 61.36 | 824.22K |
| 2024-10-29 | 60.01 | 60.05 | ↑$0.04 (0.07%) | 59.65 | 60.27 | 1.07M |
| 2024-10-28 | 60.29 | 60.61 | ↑$0.32 (0.53%) | 60.23 | 60.89 | 664.10K |
| 2024-10-25 | 60.60 | 59.96 | ↓$0.64 (-1.06%) | 59.79 | 61.09 | 0.91M |
| 2024-10-24 | 60.50 | 60.61 | ↑$0.11 (0.18%) | 60.00 | 60.62 | 1M |
| 2024-10-23 | 60.48 | 59.97 | ↓$0.51 (-0.84%) | 59.44 | 60.79 | 1.34M |
| 2024-10-22 | 60.62 | 60.79 | ↑$0.17 (0.28%) | 60.19 | 60.83 | 755.74K |
| 2024-10-21 | 61.94 | 60.74 | ↓$1.20 (-1.94%) | 60.32 | 62.02 | 1.46M |
| 2024-10-18 | 62.83 | 62.16 | ↓$0.67 (-1.07%) | 62.03 | 62.96 | 615.85K |
| 2024-10-17 | 62.80 | 62.66 | ↓$0.14 (-0.22%) | 62.25 | 62.97 | 1.01M |
| 2024-10-16 | 62.04 | 62.76 | ↑$0.73 (1.17%) | 61.99 | 62.86 | 1.20M |
| 2024-10-15 | 61.34 | 61.78 | ↑$0.44 (0.72%) | 61.30 | 62.65 | 695.41K |
| 2024-10-14 | 60.58 | 61.02 | ↑$0.44 (0.73%) | 60.30 | 61.07 | 851.40K |
| 2024-10-11 | 59.29 | 60.49 | ↑$1.20 (2.02%) | 59.29 | 60.66 | 1.16M |
| 2024-10-10 | 59.97 | 58.91 | ↓$1.06 (-1.77%) | 58.43 | 60.10 | 1.23M |
Create an account or log in to view more rows.
$FNF this is going to skyrocket tmr!!!
$FNF let’s go baby!
$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