Fidelity National Financial Inc (FNF)
NYSE
News
Market Data
Register for Free to get streaming real-time quotes, interactive charts, live options flow, and more.
| Period | Change | Change % | Open | High | Low | Avg. Daily Vol | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | 1.03 | 1.92523364486 | 53.5 | 55.14 | 52.8 | 946541 | 54.09254857 | CS |
| 4 | 4.92 | 9.9173553719 | 49.61 | 55.37 | 47.92 | 1015252 | 51.57540574 | CS |
| 12 | 2.55 | 4.90573297422 | 51.98 | 55.37 | 47.785 | 996777 | 50.89513879 | CS |
| 26 | 4.7 | 9.43206903472 | 49.83 | 55.37 | 46.85 | 1292669 | 50.67416956 | CS |
| 52 | 15.2 | 38.6473429952 | 39.33 | 55.37 | 37.095 | 1642997 | 46.32893904 | CS |
| 156 | 9.2 | 20.2956099713 | 45.33 | 56.44 | 31.84 | 1652260 | 43.58401016 | CS |
| 260 | 11.16 | 25.7320728614 | 43.37 | 56.44 | 19 | 1800428 | 40.5784102 | CS |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1722292800 | 54.53 | 0.08 | 0.15 | 54.5 | 55.14 | 54.17 | 597741 |
| 1722033600 | 54.45 | 0.84 | 1.57 | 54.14 | 54.79 | 53.91 | 700318 |
| 1721947200 | 53.61 | 0.46 | 0.87 | 53.43 | 54.44 | 53.25 | 1003440 |
| 1721860800 | 53.15 | -1.6 | -2.92 | 54.58 | 54.8528 | 53.13 | 746430 |
| 1721774400 | 54.75 | 1.08 | 2.01 | 53.75 | 54.77 | 53.533688 | 1761019 |
| 1721688000 | 53.67 | 0.28 | 0.52 | 53.5 | 53.81 | 52.8 | 521500 |
| 1721428800 | 53.39 | 0.08 | 0.15 | 52.84 | 53.47 | 52.84 | 741170 |
| 1721342400 | 53.31 | -1.15 | -2.11 | 54.27 | 55.04 | 53.26 | 776898 |
| 1721256000 | 54.46 | -0.05 | -0.09 | 54.88 | 55.37 | 54.34 | 713963 |
| 1721169600 | 54.51 | 1.59 | 3.00 | 53.24 | 54.54 | 53.05 | 838837 |
| 1721083200 | 52.92 | 0.83 | 1.59 | 52.4 | 53.225 | 52.22 | 1862305 |
| 1720824000 | 52.09 | 0.78 | 1.52 | 51.55 | 52.365 | 51.14 | 1342304 |
| 1720737600 | 51.31 | 2.31 | 4.71 | 49.99 | 51.48 | 49.99 | 1096232 |
| 1720651200 | 49 | 0.92 | 1.91 | 48 | 49.065 | 48 | 751829 |
| 1720564800 | 48.08 | -0.21 | -0.43 | 48.15 | 48.825 | 48.04 | 846996 |
| 1720478400 | 48.29 | 0.19 | 0.40 | 48.39 | 49.06 | 47.93 | 1220182 |
| 1720219200 | 48.1 | -0.67 | -1.37 | 48.62 | 48.865 | 47.92 | 1710260 |
| 1720040640 | 48.77 | -0.58 | -1.18 | 49.35 | 49.58 | 48.71 | 696048 |
| 1719960000 | 49.35 | 0.77 | 1.59 | 48.13 | 49.4 | 48.13 | 835041 |
| 1719873600 | 48.58 | -0.84 | -1.70 | 49.61 | 49.88 | 48.27 | 1125024 |
| 1719614400 | 49.42 | 0.28 | 0.57 | 49.31 | 50.17 | 49.03 | 2632589 |
| 1719528000 | 49.14 | 0.66 | 1.36 | 48.48 | 49.17 | 48.2506 | 976119 |
| 1719441600 | 48.48 | -0.22 | -0.45 | 48.41 | 48.57 | 47.785 | 792537 |
| 1719355200 | 48.7 | -1.08 | -2.17 | 49.69 | 49.69 | 48.58 | 1037754 |
| 1719268800 | 49.78 | 0.2 | 0.40 | 49.75 | 50.01 | 49.42 | 764232 |
| 1719009600 | 49.58 | 0.31 | 0.63 | 49.27 | 49.79 | 49.07 | 1781934 |
| 1718923200 | 49.27 | 0.12 | 0.24 | 48.94 | 49.58 | 48.94 | 807425 |
| 1718750400 | 49.15 | 0.23 | 0.47 | 48.9 | 49.42 | 48.76 | 1446234 |
| 1718664000 | 48.92 | 0.64 | 1.33 | 48.17 | 48.93 | 48.01 | 575594 |
| 1718404800 | 48.28 | -0.73 | -1.49 | 48.25 | 48.51 | 48.05 | 749407 |
| 1718318400 | 49.01 | -0.22 | -0.45 | 49.18 | 49.23 | 48.49 | 530238 |
| 1718232000 | 49.23 | 0.59 | 1.21 | 49.72 | 50.25 | 48.95 | 566410 |
| 1718145600 | 48.64 | -0.32 | -0.65 | 48.83 | 48.83 | 48.1 | 819535 |
| 1718059200 | 48.96 | -0.27 | -0.55 | 48.9 | 49.21 | 48.21 | 805980 |
| 1717800000 | 49.23 | -0.48 | -0.97 | 49.18 | 49.685 | 49.18 | 827606 |
| 1717713600 | 49.71 | -0.43 | -0.86 | 50 | 50.2 | 49.45 | 573169 |
| 1717627200 | 50.14 | -0.9 | -1.76 | 51.23 | 51.32 | 49.98 | 636635 |
| 1717540800 | 51.04 | 0.39 | 0.77 | 50.31 | 51.36 | 50.1434 | 1381618 |
| 1717454400 | 50.65 | 0.29 | 0.58 | 50.69 | 50.7559 | 49.96 | 793805 |
| 1717195200 | 50.36 | 0.1 | 0.20 | 50.44 | 50.64 | 49.9 | 1158398 |
| 1717108800 | 50.26 | 0.37 | 0.74 | 50.05 | 50.665 | 49.7 | 809968 |
| 1717022400 | 49.89 | -0.41 | -0.82 | 49.72 | 49.95 | 49.48 | 589429 |
| 1716936000 | 50.3 | -0.45 | -0.89 | 50.75 | 50.89 | 49.82 | 760757 |
| 1716590400 | 50.75 | 0.84 | 1.68 | 50.3 | 50.84 | 50.045 | 540384 |
| 1716504000 | 49.91 | -1.25 | -2.44 | 51.16 | 51.21 | 49.87 | 580274 |
| 1716417600 | 51.16 | -1.67 | -3.16 | 52.62 | 52.86 | 51.13 | 687460 |
| 1716331200 | 52.83 | 0.09 | 0.17 | 52.71 | 52.95 | 52.42 | 942669 |
| 1716244800 | 52.74 | 0.46 | 0.88 | 52.28 | 52.83 | 51.95 | 1071525 |
| 1715985600 | 52.28 | 0.36 | 0.69 | 52 | 52.48 | 51.84 | 1343517 |
| 1715899200 | 51.92 | -0.11 | -0.21 | 52.03 | 52.27 | 51.54 | 1549466 |
| 1715812800 | 52.03 | 0.07 | 0.13 | 52.5 | 52.55 | 52 | 722934 |
| 1715726400 | 51.96 | 0.55 | 1.07 | 51.74 | 52.29 | 51.45 | 1041398 |
| 1715640000 | 51.41 | -0.12 | -0.23 | 51.82 | 51.82 | 51.1675 | 934052 |
| 1715380800 | 51.53 | -1.08 | -2.05 | 52.68 | 52.735 | 51.45 | 1163117 |
| 1715294400 | 52.61 | 0.48 | 0.92 | 50.95 | 52.87 | 50.495 | 1495332 |
| 1715208000 | 52.13 | -0.02 | -0.04 | 52.01 | 52.45 | 51.55 | 1110240 |
| 1715121600 | 52.15 | 0.17 | 0.33 | 52.28 | 53.14 | 52.01 | 1477841 |
| 1715035200 | 51.98 | 0.46 | 0.89 | 51.98 | 52.25 | 51.71 | 1048899 |
| 1714776000 | 51.52 | 0.51 | 1.00 | 51.89 | 52.19 | 51.5 | 606061 |
| 1714689600 | 51.01 | 0.87 | 1.74 | 50.64 | 51.03 | 49.955 | 633404 |
| 1714603200 | 50.14 | 0.64 | 1.29 | 49.76 | 50.87 | 49.68 | 632407 |
| 1714516800 | 49.5 | -1.06 | -2.10 | 50.17 | 50.34 | 49.47 | 707232 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
