Frankfurt - Delayed Quote EUR

Fidelity National Financial, Inc. (F1EF.F)

55.00

-1.00

(-1.79%)

At close: January 24 at 8:01:10 AM GMT+1

Currency in EUR

Date	Open	High	Low	Close	Adj Close	Volume
Jan 24, 2025	55.00	55.00	55.00	55.00	55.00	-
Jan 23, 2025	56.00	56.00	56.00	56.00	56.00	-
Jan 22, 2025	56.00	56.00	56.00	56.00	56.00	-
Jan 21, 2025	56.00	56.00	56.00	56.00	56.00	-
Jan 20, 2025	56.00	56.00	56.00	56.00	56.00	-
Jan 17, 2025	56.00	56.00	56.00	56.00	56.00	-
Jan 16, 2025	54.50	54.50	54.50	54.50	54.50	-
Jan 15, 2025	54.00	54.00	54.00	54.00	54.00	-
Jan 14, 2025	53.00	53.00	53.00	53.00	53.00	-
Jan 13, 2025	53.00	53.00	53.00	53.00	53.00	-
Jan 10, 2025	54.00	54.00	54.00	54.00	54.00	-
Jan 9, 2025	54.00	54.00	54.00	54.00	54.00	-
Jan 8, 2025	54.00	54.00	54.00	54.00	54.00	-
Jan 7, 2025	54.00	54.00	54.00	54.00	54.00	-
Jan 6, 2025	55.00	55.00	55.00	55.00	55.00	-
Jan 3, 2025	54.50	54.50	54.50	54.50	54.50	-
Jan 2, 2025	54.00	54.00	54.00	54.00	54.00	-
Dec 30, 2024	53.50	53.50	53.50	53.50	53.50	-
Dec 27, 2024	54.50	54.50	54.50	54.50	54.50	-
Dec 23, 2024	53.50	53.50	53.50	53.50	53.50	-
Dec 20, 2024	53.00	53.00	53.00	53.00	53.00	-
Dec 19, 2024	53.50	53.50	53.50	53.50	53.50	-
Dec 18, 2024	55.50	55.50	55.50	55.50	55.50	-
Dec 17, 2024	0.50 Dividend
Dec 17, 2024	56.00	56.00	56.00	56.00	56.00	-
Dec 16, 2024	57.00	57.00	57.00	57.00	56.50	-
Dec 13, 2024	57.00	57.00	57.00	57.00	56.50	-
Dec 12, 2024	56.50	56.50	56.50	56.50	56.00	-
Dec 11, 2024	57.00	57.00	57.00	57.00	56.50	-
Dec 10, 2024	58.00	58.00	57.50	57.50	57.00	121
Dec 9, 2024	58.50	58.50	58.50	58.50	57.99	-
Dec 6, 2024	58.50	58.50	58.50	58.50	57.99	-
Dec 5, 2024	59.00	59.00	59.00	59.00	58.48	-
Dec 4, 2024	59.50	59.50	59.50	59.50	58.98	-
Dec 3, 2024	60.00	60.00	60.00	60.00	59.47	-
Dec 2, 2024	60.00	60.00	60.00	60.00	59.47	-
Nov 29, 2024	60.00	60.00	60.00	60.00	59.47	-
Nov 28, 2024	60.00	60.00	60.00	60.00	59.47	-
Nov 27, 2024	60.00	60.00	60.00	60.00	59.47	-
Nov 26, 2024	60.50	60.50	60.50	60.50	59.97	-
Nov 25, 2024	59.00	59.00	59.00	59.00	58.48	-
Nov 22, 2024	57.50	57.50	57.50	57.50	57.00	-
Nov 21, 2024	56.50	56.50	56.50	56.50	56.00	-
Nov 20, 2024	57.50	57.50	57.50	57.50	57.00	-
Nov 19, 2024	57.50	57.50	57.50	57.50	57.00	-
Nov 18, 2024	57.50	57.50	57.50	57.50	57.00	-
Nov 15, 2024	57.50	57.50	57.50	57.50	57.00	-
Nov 14, 2024	57.50	57.50	57.50	57.50	57.00	-
Nov 13, 2024	57.00	57.00	57.00	57.00	56.50	-
Nov 12, 2024	56.50	56.50	56.50	56.50	56.00	-
Nov 11, 2024	56.00	56.00	56.00	56.00	55.51	-
Nov 8, 2024	54.50	56.00	54.50	56.00	55.51	28
Nov 7, 2024	56.50	56.50	56.50	56.50	56.00	-
Nov 6, 2024	56.00	56.00	56.00	56.00	55.51	-
Nov 5, 2024	54.00	54.00	54.00	54.00	53.53	-
Nov 4, 2024	53.50	53.50	53.50	53.50	53.03	-
Nov 1, 2024	55.00	55.00	55.00	55.00	54.52	-
Oct 31, 2024	56.00	56.00	56.00	56.00	55.51	-
Oct 30, 2024	55.50	55.50	55.50	55.50	55.01	-
Oct 29, 2024	56.00	56.00	56.00	56.00	55.51	-
Oct 28, 2024	55.50	55.50	55.50	55.50	55.01	-
Oct 25, 2024	55.50	55.50	55.50	55.50	55.01	-
Oct 24, 2024	55.50	55.50	55.50	55.50	55.01	-
Oct 23, 2024	56.00	56.00	56.00	56.00	55.51	-
Oct 22, 2024	56.00	56.00	56.00	56.00	55.51	-
Oct 21, 2024	57.00	57.00	57.00	57.00	56.50	-
Oct 18, 2024	57.50	57.50	57.50	57.50	57.00	-
Oct 17, 2024	57.50	57.50	57.50	57.50	57.00	-
Oct 16, 2024	56.50	56.50	56.50	56.50	56.00	-
Oct 15, 2024	56.00	56.00	56.00	56.00	55.51	-
Oct 14, 2024	55.00	55.00	55.00	55.00	54.52	-
Oct 11, 2024	53.50	53.50	53.50	53.50	53.03	-
Oct 10, 2024	54.50	54.50	54.50	54.50	54.02	-
Oct 9, 2024	54.50	54.50	54.50	54.50	54.02	-
Oct 8, 2024	54.50	54.50	54.50	54.50	54.02	-
Oct 7, 2024	54.50	54.50	54.50	54.50	54.02	-
Oct 4, 2024	55.00	55.00	55.00	55.00	54.52	-
Oct 3, 2024	55.00	55.00	55.00	55.00	54.52	-
Oct 2, 2024	55.00	55.00	55.00	55.00	54.52	-
Oct 1, 2024	55.50	56.00	55.50	56.00	55.51	115
Sep 30, 2024	54.50	54.50	54.50	54.50	54.02	-
Sep 27, 2024	54.00	54.00	54.00	54.00	53.53	-
Sep 26, 2024	54.00	54.00	54.00	54.00	53.53	-
Sep 25, 2024	54.00	54.00	54.00	54.00	53.53	-
Sep 24, 2024	54.50	54.50	54.50	54.50	54.02	-
Sep 23, 2024	54.50	55.50	54.50	55.50	55.01	30
Sep 20, 2024	55.50	55.50	55.50	55.50	55.01	-
Sep 19, 2024	55.00	55.00	55.00	55.00	54.52	-
Sep 18, 2024	54.50	54.50	54.50	54.50	54.02	-
Sep 17, 2024	54.00	54.00	54.00	54.00	53.53	-
Sep 16, 2024	0.48 Dividend
Sep 16, 2024	54.00	54.00	54.00	54.00	53.53	-
Sep 13, 2024	53.50	53.50	53.50	53.50	52.55	-
Sep 12, 2024	53.00	53.00	53.00	53.00	52.06	-
Sep 11, 2024	53.00	53.00	53.00	53.00	52.06	-
Sep 10, 2024	53.00	53.00	53.00	53.00	52.06	-
Sep 9, 2024	53.00	53.00	53.00	53.00	52.06	-
Sep 6, 2024	53.00	53.00	53.00	53.00	52.06	-
Sep 5, 2024	53.00	53.00	53.00	53.00	52.06	-
Sep 4, 2024	53.00	53.00	53.00	53.00	52.06	-
Sep 3, 2024	53.00	53.00	53.00	53.00	52.06	-
Sep 2, 2024	53.00	53.00	53.00	53.00	52.06	-
Aug 30, 2024	53.00	53.00	53.00	53.00	52.06	-
Aug 29, 2024	52.50	52.50	52.50	52.50	51.57	-
Aug 28, 2024	52.00	52.00	52.00	52.00	51.08	-
Aug 27, 2024	52.50	52.50	52.50	52.50	51.57	-
Aug 26, 2024	52.00	52.00	52.00	52.00	51.08	-
Aug 23, 2024	51.50	51.50	51.50	51.50	50.59	-
Aug 22, 2024	51.00	51.00	51.00	51.00	50.10	-
Aug 21, 2024	51.00	51.00	51.00	51.00	50.10	-
Aug 20, 2024	51.50	51.50	51.50	51.50	50.59	-
Aug 19, 2024	51.50	51.50	51.50	51.50	50.59	-
Aug 16, 2024	51.50	51.50	51.50	51.50	50.59	-
Aug 15, 2024	50.50	50.50	50.50	50.50	49.61	-
Aug 14, 2024	50.50	50.50	50.50	50.50	49.61	-
Aug 13, 2024	50.00	50.00	50.00	50.00	49.12	-
Aug 12, 2024	50.00	50.00	50.00	50.00	49.12	-
Aug 9, 2024	50.00	50.00	50.00	50.00	49.12	-
Aug 8, 2024	49.20	49.20	49.20	49.20	48.33	-
Aug 7, 2024	49.20	49.20	49.20	49.20	48.33	-
Aug 6, 2024	49.20	49.20	49.20	49.20	48.33	-
Aug 5, 2024	49.40	49.40	49.40	49.40	48.53	-
Aug 2, 2024	50.50	50.50	50.50	50.50	49.61	-
Aug 1, 2024	51.00	51.50	51.00	51.50	50.59	175
Jul 31, 2024	50.50	50.50	50.50	50.50	49.61	-
Jul 30, 2024	50.00	50.00	50.00	50.00	49.12	-
Jul 29, 2024	50.00	50.00	50.00	50.00	49.12	-
Jul 26, 2024	49.40	49.40	49.40	49.40	48.53	-
Jul 25, 2024	49.00	49.00	49.00	49.00	48.13	-
Jul 24, 2024	50.00	50.00	50.00	50.00	49.12	-
Jul 23, 2024	49.20	49.20	49.20	49.20	48.33	-
Jul 22, 2024	49.00	49.00	49.00	49.00	48.13	-
Jul 19, 2024	48.80	48.80	48.80	48.80	47.94	-
Jul 18, 2024	49.80	49.80	49.80	49.80	48.92	-
Jul 17, 2024	49.80	49.80	49.80	49.80	48.92	-
Jul 16, 2024	48.60	48.60	48.60	48.60	47.74	-
Jul 15, 2024	47.80	48.00	47.80	48.00	47.15	250
Jul 12, 2024	47.20	47.20	47.20	47.20	46.37	-
Jul 11, 2024	45.20	45.20	45.20	45.20	44.40	-
Jul 10, 2024	44.40	44.40	44.40	44.40	43.62	-
Jul 9, 2024	44.60	44.60	44.60	44.60	43.81	-
Jul 8, 2024	44.20	44.20	44.20	44.20	43.42	-
Jul 5, 2024	45.00	45.00	45.00	45.00	44.21	-
Jul 4, 2024	45.00	45.00	45.00	45.00	44.21	-
Jul 3, 2024	45.80	45.80	45.80	45.80	44.99	-
Jul 2, 2024	45.20	45.20	45.20	45.20	44.40	-
Jul 1, 2024	46.00	46.00	46.00	46.00	45.19	-
Jun 28, 2024	45.80	45.80	45.80	45.80	44.99	-
Jun 27, 2024	45.20	45.20	45.20	45.20	44.40	-
Jun 26, 2024	45.40	45.40	45.40	45.40	44.60	-
Jun 25, 2024	46.40	46.40	46.40	46.40	45.58	-
Jun 24, 2024	46.20	46.20	46.20	46.20	45.38	-
Jun 21, 2024	45.80	45.80	45.80	45.80	44.99	-
Jun 20, 2024	45.80	45.80	45.80	45.80	44.99	-
Jun 19, 2024	45.60	45.60	45.60	45.60	44.79	-
Jun 18, 2024	45.60	45.60	45.60	45.60	44.79	-
Jun 17, 2024	45.00	45.00	45.00	45.00	44.21	-
Jun 14, 2024	0.48 Dividend
Jun 14, 2024	45.20	45.20	45.20	45.20	44.40	-
Jun 13, 2024	45.40	45.40	45.40	45.40	44.13	-
Jun 12, 2024	45.20	45.20	45.20	45.20	43.93	-
Jun 11, 2024	45.40	45.40	45.40	45.40	44.13	-
Jun 10, 2024	45.60	45.60	45.60	45.60	44.32	-
Jun 7, 2024	45.60	45.60	45.60	45.60	44.32	-
Jun 6, 2024	46.00	46.00	46.00	46.00	44.71	-
Jun 5, 2024	47.00	47.00	47.00	47.00	45.68	-
Jun 4, 2024	46.40	46.40	46.40	46.40	45.10	-
Jun 3, 2024	46.40	46.40	46.40	46.40	45.10	-
May 31, 2024	46.40	46.40	46.40	46.40	45.10	-
May 30, 2024	45.80	45.80	45.80	45.80	44.52	-
May 29, 2024	46.00	46.00	46.00	46.00	44.71	-
May 28, 2024	46.60	46.60	46.60	46.60	45.29	-
May 27, 2024	46.60	46.60	46.60	46.60	45.29	-
May 24, 2024	46.00	46.00	46.00	46.00	44.71	-
May 23, 2024	47.20	47.20	47.20	47.20	45.88	-
May 22, 2024	48.60	48.60	48.60	48.60	47.24	-
May 21, 2024	48.40	48.40	48.40	48.40	47.04	-
May 20, 2024	48.00	48.20	48.00	48.20	46.85	42
May 17, 2024	47.80	47.80	47.80	47.80	46.46	-
May 16, 2024	47.80	47.80	47.80	47.80	46.46	-
May 15, 2024	48.00	48.00	48.00	48.00	46.65	-
May 14, 2024	47.60	47.60	47.60	47.60	46.26	-
May 13, 2024	47.80	47.80	47.80	47.80	46.46	-
May 10, 2024	48.80	48.80	48.80	48.80	47.43	-
May 9, 2024	48.40	48.40	48.40	48.40	47.04	-
May 8, 2024	48.40	48.40	48.40	48.40	47.04	-
May 7, 2024	48.20	48.20	48.20	48.20	46.85	-
May 6, 2024	47.80	47.80	47.80	47.80	46.46	-
May 3, 2024	47.60	47.60	47.60	47.60	46.26	-
May 2, 2024	46.60	46.60	46.60	46.60	45.29	-
Apr 30, 2024	47.20	47.20	47.20	47.20	45.88	-
Apr 29, 2024	47.00	47.00	47.00	47.00	45.68	-
Apr 26, 2024	46.40	46.40	46.40	46.40	45.10	-
Apr 25, 2024	47.00	47.00	47.00	47.00	45.68	-
Apr 24, 2024	47.40	47.60	47.40	47.60	46.26	250
Apr 23, 2024	46.40	46.40	46.40	46.40	45.10	-
Apr 22, 2024	45.80	46.20	45.80	46.20	44.90	84
Apr 19, 2024	44.40	44.40	44.40	44.40	43.15	-
Apr 18, 2024	44.00	44.00	44.00	44.00	42.77	-
Apr 17, 2024	44.20	44.20	44.20	44.20	42.96	-
Apr 16, 2024	45.20	45.20	45.20	45.20	43.93	-
Apr 15, 2024	45.60	45.60	45.60	45.60	44.32	5
Apr 12, 2024	45.20	45.20	45.20	45.20	43.93	-
Apr 11, 2024	44.80	44.80	44.80	44.80	43.54	-
Apr 10, 2024	48.60	48.60	48.00	48.00	46.65	330
Apr 9, 2024	48.60	48.60	48.60	48.60	47.24	-
Apr 8, 2024	48.20	48.20	48.20	48.20	46.85	-
Apr 5, 2024	47.60	47.60	47.60	47.60	46.26	-
Apr 4, 2024	48.40	48.40	48.40	48.40	47.04	-
Apr 3, 2024	48.00	48.00	48.00	48.00	46.65	-
Apr 2, 2024	49.20	49.20	49.20	49.20	47.82	-
Mar 28, 2024	47.79	47.79	47.79	47.79	46.45	-
Mar 27, 2024	47.10	47.10	47.10	47.10	45.78	-
Mar 26, 2024	47.27	47.27	47.27	47.27	45.94	-
Mar 25, 2024	47.55	47.55	47.55	47.55	46.22	-
Mar 22, 2024	48.04	48.04	48.04	48.04	46.69	-
Mar 21, 2024	46.58	47.92	46.58	47.92	46.58	39
Mar 20, 2024	45.44	45.44	45.44	45.44	44.17	-
Mar 19, 2024	44.87	45.16	44.87	45.16	43.89	10
Mar 18, 2024	45.18	45.18	45.18	45.18	43.91	-
Mar 15, 2024	45.40	45.40	45.40	45.40	44.13	-
Mar 14, 2024	0.48 Dividend
Mar 14, 2024	46.32	46.32	46.32	46.32	45.02	-
Mar 13, 2024	46.23	46.23	46.23	46.23	44.47	-
Mar 12, 2024	46.55	46.55	46.55	46.55	44.77	-
Mar 11, 2024	45.87	45.87	45.87	45.87	44.12	-
Mar 8, 2024	46.67	46.67	46.67	46.67	44.89	-
Mar 7, 2024	47.30	47.30	47.30	47.30	45.50	-
Mar 6, 2024	47.16	47.16	47.16	47.16	45.36	-
Mar 5, 2024	46.76	46.76	46.76	46.76	44.98	-
Mar 4, 2024	46.36	46.36	46.36	46.36	44.59	-
Mar 1, 2024	46.53	46.53	46.53	46.53	44.76	-
Feb 29, 2024	45.57	45.57	45.57	45.57	43.83	-
Feb 28, 2024	45.93	45.93	45.93	45.93	44.18	-
Feb 27, 2024	45.29	45.29	45.29	45.29	43.56	-
Feb 26, 2024	45.98	45.98	45.98	45.98	44.23	-
Feb 23, 2024	45.93	46.07	45.93	46.07	44.31	179
Feb 22, 2024	48.62	48.62	48.62	48.62	46.77	-
Feb 21, 2024	47.92	47.92	47.92	47.92	46.09	-
Feb 20, 2024	48.41	48.41	48.41	48.41	46.56	-
Feb 19, 2024	48.45	48.45	48.45	48.45	46.60	-
Feb 16, 2024	48.55	48.55	48.55	48.55	46.70	-
Feb 15, 2024	48.30	48.30	48.30	48.30	46.46	-
Feb 14, 2024	47.30	47.30	47.30	47.30	45.50	-
Feb 13, 2024	47.88	47.88	47.88	47.88	46.05	-
Feb 12, 2024	47.11	47.11	47.11	47.11	45.31	-
Feb 9, 2024	46.88	46.88	46.88	46.88	45.09	-
Feb 8, 2024	46.40	46.40	46.40	46.40	44.63	-
Feb 7, 2024	46.26	46.26	46.26	46.26	44.50	-
Feb 6, 2024	45.90	45.90	45.90	45.90	44.15	-
Feb 5, 2024	46.68	46.68	46.68	46.68	44.90	-
Feb 2, 2024	46.28	46.28	46.28	46.28	44.51	-
Feb 1, 2024	46.05	46.05	46.05	46.05	44.29	-
Jan 31, 2024	46.82	46.82	46.82	46.82	45.03	-
Jan 30, 2024	46.39	46.39	46.39	46.39	44.62	-
Jan 29, 2024	45.79	45.79	45.79	45.79	44.04	-
Jan 26, 2024	45.56	45.56	45.56	45.56	43.82	-
Jan 25, 2024	45.31	45.31	45.31	45.31	43.58	-
Jan 24, 2024	44.89	44.89	44.89	44.89	43.18	-

News

Life

Entertainment

Finance

Sports

New on Yahoo

Yahoo Finance

Fidelity National Financial, Inc. (F1EF.F)