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 | 0.2 | 0.31746031746 | 63 | 65.65 | 62.07 | 1519607 | 63.78323199 | CS |
| 4 | 5.46 | 9.45618288881 | 57.74 | 65.65 | 56.12 | 1338006 | 60.66354445 | CS |
| 12 | 3.19 | 5.31578070322 | 60.01 | 65.65 | 53.68 | 1084016 | 58.57177509 | CS |
| 26 | 4.34 | 7.37342847435 | 58.86 | 65.65 | 53.68 | 1043112 | 59.80637823 | CS |
| 52 | 10.86 | 20.7489491784 | 52.34 | 65.65 | 46.85 | 1103976 | 55.47928648 | CS |
| 156 | 16.7 | 35.9139784946 | 46.5 | 65.65 | 31.84 | 1509475 | 44.40651244 | CS |
| 260 | 22.8 | 56.4356435644 | 40.4 | 65.65 | 19 | 1740207 | 41.39191016 | CS |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1741390800 | 62.95 | -0.11 | -0.17 | 63.12 | 63.31 | 61.8001 | 1106866 |
| 1741304400 | 63.06 | -0.45 | -0.71 | 62.98 | 63.5 | 62.5 | 1071806 |
| 1741218000 | 63.51 | 0.77 | 1.23 | 62.64 | 63.57 | 62.07 | 1318580 |
| 1741131600 | 62.74 | -2.06 | -3.18 | 64.209999 | 64.209999 | 62.29 | 1764436 |
| 1741045200 | 64.8 | 0.27 | 0.42 | 64.569999 | 65.65 | 64.29 | 1499546 |
| 1740786000 | 64.53 | 1.75 | 2.79 | 63 | 64.58 | 63 | 1943667 |
| 1740699600 | 62.78 | 1.27 | 2.06 | 61.47 | 62.85 | 61.32 | 1252457 |
| 1740613200 | 61.51 | 0.58 | 0.95 | 60.87 | 61.66 | 60.57 | 1894576 |
| 1740526800 | 60.93 | 1.03 | 1.72 | 60.51 | 61.36 | 60.29 | 2205319 |
| 1740440400 | 59.9 | 0.44 | 0.74 | 59.42 | 60.85 | 58.71 | 2030644 |
| 1740181200 | 59.46 | 1.89 | 3.28 | 59.8 | 61.855 | 59.4 | 2062637 |
| 1740094800 | 57.57 | -0.84 | -1.44 | 58.25 | 58.33 | 57.54 | 1087688 |
| 1740008400 | 58.41 | 0.11 | 0.19 | 58.09 | 58.72 | 57.785 | 881372 |
| 1739922000 | 58.3 | 0.35 | 0.60 | 57.95 | 58.32 | 57.7 | 937148 |
| 1739576400 | 57.95 | 0.25 | 0.43 | 58 | 58.425 | 57.66 | 852809 |
| 1739490000 | 57.7 | 0.85 | 1.50 | 57.29 | 57.74 | 56.52 | 898218 |
| 1739403600 | 56.85 | -0.45 | -0.79 | 56.66 | 56.86 | 56.12 | 1023971 |
| 1739317200 | 57.3 | -0.45 | -0.78 | 57.91 | 57.91 | 56.88 | 978726 |
| 1739230800 | 57.75 | -0.27 | -0.47 | 58.05 | 58.24 | 57.355 | 854122 |
| 1738971600 | 58.02 | -0.45 | -0.77 | 57.74 | 58.39 | 57.59 | 864396 |
| 1738885200 | 58.47 | 0.08 | 0.14 | 58.71 | 58.71 | 58.085 | 750246 |
| 1738798800 | 58.39 | 0.73 | 1.27 | 58 | 58.46 | 57.255 | 638116 |
| 1738712400 | 57.66 | 0.02 | 0.03 | 57.73 | 58.3 | 57.46 | 670949 |
| 1738626000 | 57.64 | -0.53 | -0.91 | 56.93 | 58.32 | 56.65 | 664520 |
| 1738366800 | 58.17 | -0.39 | -0.67 | 58.28 | 58.9 | 58.07 | 726846 |
| 1738280400 | 58.56 | 0.57 | 0.98 | 58.65 | 58.8865 | 57.94 | 485481 |
| 1738194000 | 57.99 | -0.08 | -0.14 | 58.13 | 58.89 | 57.835 | 535719 |
| 1738107600 | 58.07 | -1.33 | -2.24 | 59.14 | 59.525 | 57.87 | 768288 |
| 1738021200 | 59.4 | 1.7 | 2.95 | 57.59 | 59.44 | 57.59 | 596765 |
| 1737762000 | 57.7 | -0.71 | -1.22 | 57.55 | 57.93 | 57.18 | 1436449 |
| 1737675600 | 58.41 | 0 | 0.00 | 58.41 | 58.41 | 58.41 | 0 |
| 1737589200 | 58.41 | -0.38 | -0.65 | 58.68 | 58.68 | 57.96 | 1131911 |
| 1737502800 | 58.79 | 0.75 | 1.29 | 58.39 | 59.04 | 58.39 | 944155 |
| 1737157200 | 58.04 | 0.35 | 0.61 | 57.69 | 58.5 | 57.48 | 1208133 |
| 1737070800 | 57.69 | 1.24 | 2.20 | 56.64 | 57.75 | 56.4 | 1046756 |
| 1736984400 | 56.45 | 0.81 | 1.46 | 56.65 | 57.08 | 56.09 | 777155 |
| 1736898000 | 55.64 | 1.28 | 2.35 | 54.58 | 55.79 | 54.58 | 772556 |
| 1736811600 | 54.36 | 0.11 | 0.20 | 54 | 54.41 | 53.68 | 1003465 |
| 1736552400 | 54.25 | -1.76 | -3.14 | 55.01 | 55.15 | 53.91 | 1571129 |
| 1736379600 | 56.01 | -0.27 | -0.48 | 55.96 | 56.18 | 55.13 | 849811 |
| 1736293200 | 56.28 | -0.21 | -0.37 | 56.58 | 57.13 | 56.0275 | 977909 |
| 1736206800 | 56.49 | -0.33 | -0.58 | 56.81 | 57.55 | 56.2706 | 953332 |
| 1735947600 | 56.82 | 0.84 | 1.50 | 56.45 | 57 | 56.2 | 1070375 |
| 1735861200 | 55.98 | -0.16 | -0.29 | 56.43 | 56.713 | 55.86 | 763527 |
| 1735688400 | 56.14 | 0.06 | 0.11 | 56.55 | 56.75 | 55.85 | 532828 |
| 1735602000 | 56.08 | -0.24 | -0.43 | 56.09 | 56.47 | 55.395 | 712813 |
| 1735342800 | 56.32 | -0.68 | -1.19 | 56.8 | 57.37 | 56.08 | 553460 |
| 1735256400 | 57 | 0.16 | 0.28 | 56.51 | 57.05 | 56.3411 | 483087 |
| 1735077840 | 56.84 | 0.68 | 1.21 | 56.33 | 56.87 | 55.965 | 351256 |
| 1734997200 | 56.16 | 0.05 | 0.09 | 56 | 56.33 | 55.55 | 963590 |
| 1734738000 | 56.11 | 0.92 | 1.67 | 55 | 56.55 | 54.66 | 3136242 |
| 1734651600 | 55.19 | -0.37 | -0.67 | 55.67 | 56.79 | 55.1 | 1641630 |
| 1734565200 | 55.56 | -2.77 | -4.75 | 58.33 | 58.49 | 55.53 | 1417800 |
| 1734478800 | 58.33 | -1.58 | -2.64 | 59.04 | 59.185 | 58.15 | 1103439 |
| 1734392400 | 59.91 | -0.05 | -0.08 | 60.29 | 60.59 | 59.82 | 1106730 |
| 1734133200 | 59.96 | -0.04 | -0.07 | 60.01 | 60.4 | 59.68 | 768258 |
| 1734046800 | 60 | -0.04 | -0.07 | 60.32 | 60.59 | 59.96 | 638595 |
| 1733960400 | 60.04 | -0.15 | -0.25 | 60.57 | 60.93 | 59.255 | 1280455 |
| 1733874000 | 60.19 | -1.12 | -1.83 | 60.8 | 61.46 | 59.75 | 1121216 |
| 1733787600 | 61.31 | -0.7 | -1.13 | 62 | 62.16 | 61.19 | 683368 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
