Hot Features
Premium
Trade like a pro: Leverage real-time discussions and market-moving ideas to outperform.
FNF Historical Prices
| Date | Close | Change | Change (%) | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| Mar 05 2025 | 63.51 | 0.77 | 1.23% | 62.64 | 63.57 | 62.07 | 1,318,580 |
| Mar 04 2025 | 62.74 | -2.06 | -3.18% | 64.21 | 64.21 | 62.29 | 1,764,436 |
| Mar 03 2025 | 64.80 | 0.27 | 0.42% | 64.57 | 65.65 | 64.29 | 1,499,546 |
| Feb 28 2025 | 64.53 | 1.75 | 2.79% | 63.00 | 64.58 | 63.00 | 1,943,667 |
| Feb 27 2025 | 62.78 | 1.27 | 2.06% | 61.47 | 62.85 | 61.32 | 1,252,457 |
| Feb 26 2025 | 61.51 | 0.58 | 0.95% | 60.87 | 61.66 | 60.57 | 1,894,576 |
| Feb 25 2025 | 60.93 | 1.03 | 1.72% | 60.51 | 61.36 | 60.29 | 2,205,319 |
| Feb 24 2025 | 59.90 | 0.44 | 0.74% | 59.42 | 60.85 | 58.71 | 2,030,644 |
| Feb 21 2025 | 59.46 | 1.89 | 3.28% | 59.80 | 61.855 | 59.40 | 2,062,637 |
| Feb 20 2025 | 57.57 | -0.84 | -1.44% | 58.25 | 58.33 | 57.54 | 1,087,688 |
| Feb 19 2025 | 58.41 | 0.11 | 0.19% | 58.09 | 58.72 | 57.785 | 881,372 |
| Feb 18 2025 | 58.30 | 0.35 | 0.60% | 57.95 | 58.32 | 57.70 | 937,148 |
| Feb 14 2025 | 57.95 | 0.25 | 0.43% | 58.00 | 58.425 | 57.66 | 852,809 |
| Feb 13 2025 | 57.70 | 0.85 | 1.50% | 57.29 | 57.74 | 56.52 | 898,218 |
| Feb 12 2025 | 56.85 | -0.45 | -0.79% | 56.66 | 56.86 | 56.12 | 1,023,971 |
| Feb 11 2025 | 57.30 | -0.45 | -0.78% | 57.91 | 57.91 | 56.88 | 978,726 |
| Feb 10 2025 | 57.75 | -0.27 | -0.47% | 58.05 | 58.24 | 57.355 | 854,122 |
| Feb 07 2025 | 58.02 | -0.45 | -0.77% | 57.74 | 58.39 | 57.59 | 864,396 |
| Feb 06 2025 | 58.47 | 0.08 | 0.14% | 58.71 | 58.71 | 58.085 | 750,246 |
| Feb 05 2025 | 58.39 | 0.73 | 1.27% | 58.00 | 58.46 | 57.255 | 638,116 |
| Feb 04 2025 | 57.66 | 0.02 | 0.03% | 57.73 | 58.30 | 57.46 | 670,949 |
| Feb 03 2025 | 57.64 | -0.53 | -0.91% | 56.93 | 58.32 | 56.65 | 664,520 |
| Jan 31 2025 | 58.17 | -0.39 | -0.67% | 58.28 | 58.90 | 58.07 | 726,846 |
| Jan 30 2025 | 58.56 | 0.57 | 0.98% | 58.65 | 58.8865 | 57.94 | 485,481 |
| Jan 29 2025 | 57.99 | -0.08 | -0.14% | 58.13 | 58.89 | 57.835 | 535,719 |
| Jan 28 2025 | 58.07 | -1.33 | -2.24% | 59.14 | 59.525 | 57.87 | 768,288 |
| Jan 27 2025 | 59.40 | 1.70 | 2.95% | 57.59 | 59.44 | 57.59 | 596,765 |
| Jan 24 2025 | 57.70 | -0.71 | -1.22% | 57.55 | 57.93 | 57.18 | 1,436,449 |
| Jan 23 2025 | 58.41 | 0.00 | 0.00% | 58.41 | 58.41 | 58.41 | 0 |
| Jan 22 2025 | 58.41 | -0.38 | -0.65% | 58.68 | 58.68 | 57.96 | 1,131,911 |
| Jan 21 2025 | 58.79 | 0.75 | 1.29% | 58.39 | 59.04 | 58.39 | 944,155 |
| Jan 17 2025 | 58.04 | 0.35 | 0.61% | 57.69 | 58.50 | 57.48 | 1,208,133 |
| Jan 16 2025 | 57.69 | 1.24 | 2.20% | 56.64 | 57.75 | 56.40 | 1,046,756 |
| Jan 15 2025 | 56.45 | 0.81 | 1.46% | 56.65 | 57.08 | 56.09 | 777,155 |
| Jan 14 2025 | 55.64 | 1.28 | 2.35% | 54.58 | 55.79 | 54.58 | 772,556 |
| Jan 13 2025 | 54.36 | 0.11 | 0.20% | 54.00 | 54.41 | 53.68 | 1,003,465 |
| Jan 10 2025 | 54.25 | -1.76 | -3.14% | 55.01 | 55.15 | 53.91 | 1,571,129 |
| Jan 08 2025 | 56.01 | -0.27 | -0.48% | 55.96 | 56.18 | 55.13 | 849,811 |
| Jan 07 2025 | 56.28 | -0.21 | -0.37% | 56.58 | 57.13 | 56.0275 | 977,909 |
| Jan 06 2025 | 56.49 | -0.33 | -0.58% | 56.81 | 57.55 | 56.2706 | 953,332 |
| Jan 03 2025 | 56.82 | 0.84 | 1.50% | 56.45 | 57.00 | 56.20 | 1,070,375 |
| Jan 02 2025 | 55.98 | -0.16 | -0.29% | 56.43 | 56.713 | 55.86 | 763,527 |
| Dec 31 2024 | 56.14 | 0.06 | 0.11% | 56.55 | 56.75 | 55.85 | 532,828 |
| Dec 30 2024 | 56.08 | -0.24 | -0.43% | 56.09 | 56.47 | 55.395 | 712,813 |
| Dec 27 2024 | 56.32 | -0.68 | -1.19% | 56.80 | 57.37 | 56.08 | 553,460 |
| Dec 26 2024 | 57.00 | 0.16 | 0.28% | 56.51 | 57.05 | 56.3411 | 483,087 |
| Dec 24 2024 | 56.84 | 0.68 | 1.21% | 56.33 | 56.87 | 55.965 | 351,256 |
| Dec 23 2024 | 56.16 | 0.05 | 0.09% | 56.00 | 56.33 | 55.55 | 963,590 |
| Dec 20 2024 | 56.11 | 0.92 | 1.67% | 55.00 | 56.55 | 54.66 | 3,136,242 |
| Dec 19 2024 | 55.19 | -0.37 | -0.67% | 55.67 | 56.79 | 55.10 | 1,641,630 |
| Dec 18 2024 | 55.56 | -2.77 | -4.75% | 58.33 | 58.49 | 55.53 | 1,417,800 |
| Dec 17 2024 | 58.33 | -1.58 | -2.64% | 59.04 | 59.185 | 58.15 | 1,103,439 |
| Dec 16 2024 | 59.91 | -0.05 | -0.08% | 60.29 | 60.59 | 59.82 | 1,106,730 |
| Dec 13 2024 | 59.96 | -0.04 | -0.07% | 60.01 | 60.40 | 59.68 | 768,258 |
| Dec 12 2024 | 60.00 | -0.04 | -0.07% | 60.32 | 60.59 | 59.96 | 638,595 |
| Dec 11 2024 | 60.04 | -0.15 | -0.25% | 60.57 | 60.93 | 59.255 | 1,280,455 |
| Dec 10 2024 | 60.19 | -1.12 | -1.83% | 60.80 | 61.46 | 59.75 | 1,121,216 |
| Dec 09 2024 | 61.31 | -0.70 | -1.13% | 62.00 | 62.16 | 61.19 | 683,368 |
| Dec 06 2024 | 62.01 | -0.08 | -0.13% | 62.55 | 62.83 | 61.9095 | 805,554 |
