Fidelity National Financial Inc (FNF) Historical Stock Data
56.11 ↑0.92 (1.67%)
As of December 31, 1969, 7:00pm EST.
Historical Data
In the past 30 trading days, FNF is down -0.24% a day on average. There have been 9 days where Fidelity National Financial Inc closed green and 21 days where FNF closed red.
| Date | Open | Close | Change | Low | High | Volume |
|---|---|---|---|---|---|---|
| 2024-12-20 | 55.00 | 56.11 | ↑$1.11 (2.02%) | 54.66 | 56.55 | 3.14M |
| 2024-12-19 | 55.67 | 55.19 | ↓$0.48 (-0.86%) | 55.10 | 56.79 | 1.64M |
| 2024-12-18 | 58.33 | 55.56 | ↓$2.77 (-4.75%) | 55.53 | 58.48 | 1.42M |
| 2024-12-17 | 59.04 | 58.33 | ↓$0.71 (-1.20%) | 58.15 | 59.19 | 1.10M |
| 2024-12-16 | 60.29 | 59.91 | ↓$0.38 (-0.63%) | 59.84 | 60.59 | 1.09M |
| 2024-12-13 | 60.01 | 59.96 | ↓$0.05 (-0.08%) | 59.68 | 60.40 | 768.26K |
| 2024-12-12 | 60.32 | 60.00 | ↓$0.32 (-0.53%) | 59.96 | 60.59 | 638.60K |
| 2024-12-11 | 60.57 | 60.04 | ↓$0.53 (-0.88%) | 59.26 | 60.93 | 1.28M |
| 2024-12-10 | 60.80 | 60.19 | ↓$0.61 (-1.00%) | 59.75 | 61.46 | 1.12M |
| 2024-12-09 | 62.00 | 61.31 | ↓$0.69 (-1.11%) | 61.19 | 62.16 | 683.37K |
| 2024-12-06 | 62.55 | 62.01 | ↓$0.54 (-0.86%) | 61.91 | 62.83 | 805.55K |
| 2024-12-05 | 62.31 | 62.09 | ↓$0.22 (-0.35%) | 61.93 | 62.68 | 1.15M |
| 2024-12-04 | 62.62 | 62.24 | ↓$0.38 (-0.61%) | 61.75 | 62.88 | 1.07M |
| 2024-12-03 | 63.10 | 62.80 | ↓$0.30 (-0.48%) | 62.56 | 63.61 | 1M |
| 2024-12-02 | 63.41 | 63.03 | ↓$0.38 (-0.60%) | 62.31 | 63.62 | 850.30K |
| 2024-11-29 | 63.55 | 63.39 | ↓$0.16 (-0.25%) | 63.06 | 63.81 | 570.21K |
| 2024-11-27 | 63.64 | 63.51 | ↓$0.13 (-0.20%) | 63.47 | 64.69 | 555.78K |
| 2024-11-26 | 63.78 | 63.32 | ↓$0.46 (-0.72%) | 62.52 | 63.78 | 1.10M |
| 2024-11-25 | 62.56 | 63.83 | ↑$1.27 (2.03%) | 62.18 | 64.83 | 2.54M |
| 2024-11-22 | 60.72 | 61.94 | ↑$1.22 (2.01%) | 60.72 | 61.99 | 1.05M |
| 2024-11-21 | 60.08 | 60.66 | ↑$0.58 (0.97%) | 59.90 | 61.04 | 1.26M |
| 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 |
Create an account or log in to view more rows.
$FNF had to buy calls
$FNF this sell-off is meh.
$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