Hot Features
Premium
Trade smarter, not harder: Unleash your inner pro with our toolkit and live discussions.
FNF Historical Prices
| Date | Close | Change | Change (%) | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| Dec 18 2024 | 55.56 | -2.77 | -4.75% | 58.275 | 58.48 | 55.53 | 1,409,920 |
| Dec 17 2024 | 58.33 | -1.58 | -2.64% | 58.91 | 59.185 | 58.15 | 1,090,992 |
| Dec 16 2024 | 59.91 | -0.05 | -0.08% | 59.84 | 60.59 | 59.84 | 1,089,043 |
| Dec 13 2024 | 59.96 | -0.04 | -0.07% | 60.00 | 60.25 | 59.68 | 760,214 |
| Dec 12 2024 | 60.00 | -0.04 | -0.07% | 60.31 | 60.59 | 59.96 | 631,201 |
| Dec 11 2024 | 60.04 | -0.15 | -0.25% | 60.54 | 60.93 | 59.255 | 1,261,814 |
| Dec 10 2024 | 60.19 | -1.12 | -1.83% | 60.25 | 61.46 | 59.75 | 1,097,897 |
| Dec 09 2024 | 61.31 | -0.70 | -1.13% | 62.02 | 62.13 | 61.19 | 670,446 |
| Dec 06 2024 | 62.01 | -0.08 | -0.13% | 62.63 | 62.83 | 61.9095 | 798,207 |
| Dec 05 2024 | 62.09 | -0.15 | -0.24% | 62.57 | 62.68 | 61.93 | 1,162,115 |
| Dec 04 2024 | 62.24 | -0.56 | -0.89% | 62.48 | 62.88 | 61.75 | 1,053,051 |
| Dec 03 2024 | 62.80 | -0.23 | -0.36% | 63.30 | 63.61 | 62.56 | 982,119 |
| Dec 02 2024 | 63.03 | -0.36 | -0.57% | 63.41 | 63.62 | 62.31 | 850,122 |
| Nov 29 2024 | 63.39 | -0.12 | -0.19% | 63.63 | 63.81 | 63.06 | 562,466 |
| Nov 27 2024 | 63.51 | 0.19 | 0.30% | 63.93 | 64.69 | 63.47 | 545,258 |
| Nov 26 2024 | 63.32 | -0.51 | -0.80% | 63.29 | 63.52 | 62.52 | 1,092,934 |
| Nov 25 2024 | 63.83 | 1.89 | 3.05% | 62.88 | 64.83 | 62.88 | 2,521,912 |
| Nov 22 2024 | 61.94 | 1.28 | 2.11% | 60.91 | 61.99 | 60.89 | 1,047,184 |
| Nov 21 2024 | 60.66 | 0.58 | 0.97% | 60.04 | 61.04 | 59.90 | 1,248,786 |
| Nov 20 2024 | 60.08 | -0.86 | -1.41% | 60.94 | 60.94 | 59.70 | 617,868 |
| Nov 19 2024 | 60.94 | -0.10 | -0.16% | 60.605 | 61.2899 | 60.37 | 625,897 |
| Nov 18 2024 | 61.04 | 0.30 | 0.49% | 60.60 | 61.06 | 60.38 | 703,790 |
| Nov 15 2024 | 60.74 | -0.24 | -0.39% | 60.95 | 61.4822 | 60.44 | 700,411 |
| Nov 14 2024 | 60.98 | 0.21 | 0.35% | 60.78 | 61.35 | 60.56 | 694,911 |
| Nov 13 2024 | 60.77 | -0.28 | -0.46% | 61.45 | 61.83 | 60.75 | 1,401,084 |
| Nov 12 2024 | 61.05 | 0.87 | 1.45% | 60.00 | 61.22 | 59.85 | 1,215,730 |
| Nov 11 2024 | 60.18 | -0.05 | -0.08% | 60.78 | 61.50 | 60.14 | 720,923 |
| Nov 08 2024 | 60.23 | 1.11 | 1.88% | 59.58 | 61.04 | 59.48 | 1,323,728 |
| Nov 07 2024 | 59.12 | -1.77 | -2.91% | 59.10 | 59.745 | 58.30 | 2,389,558 |
| Nov 06 2024 | 60.89 | 1.40 | 2.35% | 61.11 | 61.255 | 58.78 | 1,598,534 |
| Nov 05 2024 | 59.49 | 0.53 | 0.90% | 58.51 | 59.54 | 58.51 | 1,012,878 |
| Nov 04 2024 | 58.96 | 0.16 | 0.27% | 58.93 | 59.59 | 58.84 | 1,041,822 |
| Nov 01 2024 | 58.80 | -1.37 | -2.28% | 59.97 | 60.50 | 58.675 | 859,044 |
| Oct 31 2024 | 60.17 | -0.79 | -1.30% | 60.70 | 61.13 | 60.17 | 622,101 |
| Oct 30 2024 | 60.96 | 0.91 | 1.52% | 60.005 | 61.36 | 60.005 | 813,849 |
| Oct 29 2024 | 60.05 | -0.56 | -0.92% | 59.96 | 60.27 | 59.65 | 1,059,013 |
| Oct 28 2024 | 60.61 | 0.65 | 1.08% | 60.4025 | 60.89 | 60.36 | 645,024 |
| Oct 25 2024 | 59.96 | -0.65 | -1.07% | 60.60 | 61.09 | 59.79 | 906,615 |
| Oct 24 2024 | 60.61 | 0.64 | 1.07% | 60.50 | 60.62 | 60.00 | 1,001,658 |
| Oct 23 2024 | 59.97 | -0.82 | -1.35% | 60.48 | 60.58 | 59.44 | 1,335,435 |
| Oct 22 2024 | 60.79 | 0.05 | 0.08% | 60.395 | 60.83 | 60.19 | 748,864 |
| Oct 21 2024 | 60.74 | -1.42 | -2.28% | 61.94 | 62.02 | 60.32 | 1,460,219 |
| Oct 18 2024 | 62.16 | -0.50 | -0.80% | 62.83 | 62.96 | 62.03 | 615,845 |
| Oct 17 2024 | 62.66 | -0.10 | -0.16% | 62.80 | 62.9689 | 62.25 | 1,008,075 |
| Oct 16 2024 | 62.76 | 0.98 | 1.59% | 61.87 | 62.86 | 61.87 | 1,197,326 |
| Oct 15 2024 | 61.78 | 0.76 | 1.25% | 61.06 | 62.65 | 61.06 | 695,411 |
| Oct 14 2024 | 61.02 | 0.53 | 0.88% | 60.58 | 61.07 | 60.30 | 851,394 |
| Oct 11 2024 | 60.49 | 1.58 | 2.68% | 59.29 | 60.655 | 59.29 | 1,157,727 |
| Oct 10 2024 | 58.91 | -1.06 | -1.77% | 59.975 | 60.0999 | 58.43 | 1,188,914 |
| Oct 09 2024 | 59.97 | -0.20 | -0.33% | 59.99 | 60.45 | 59.585 | 1,040,185 |
| Oct 08 2024 | 60.17 | 0.18 | 0.30% | 60.29 | 60.3148 | 59.39 | 776,695 |
| Oct 07 2024 | 59.99 | -0.22 | -0.37% | 60.63 | 60.71 | 59.35 | 960,757 |
| Oct 04 2024 | 60.21 | -0.52 | -0.86% | 61.115 | 61.115 | 60.14 | 772,946 |
| Oct 03 2024 | 60.73 | -0.35 | -0.57% | 61.015 | 61.015 | 60.36 | 682,280 |
| Oct 02 2024 | 61.08 | -0.12 | -0.20% | 60.8921 | 61.52 | 60.52 | 851,004 |
| Oct 01 2024 | 61.20 | -0.86 | -1.39% | 61.90 | 62.05 | 61.01 | 860,307 |
| Sep 30 2024 | 62.06 | 0.94 | 1.54% | 61.12 | 62.11 | 60.51 | 1,538,084 |
| Sep 27 2024 | 61.12 | 0.78 | 1.29% | 60.70 | 61.5257 | 60.4116 | 1,288,422 |
| Sep 26 2024 | 60.34 | -0.18 | -0.30% | 60.72 | 60.96 | 60.32 | 841,638 |
| Sep 25 2024 | 60.52 | -0.23 | -0.38% | 60.75 | 61.22 | 60.26 | 943,024 |
| Sep 24 2024 | 60.75 | -0.22 | -0.36% | 61.00 | 61.20 | 60.36 | 847,818 |
| Sep 23 2024 | 60.97 | 0.02 | 0.03% | 61.12 | 61.30 | 60.56 | 898,105 |
| Sep 20 2024 | 60.95 | 0.09 | 0.15% | 62.11 | 62.11 | 60.28 | 2,811,248 |
