Explain this page
Arphra AIPlain-English read on Fidelity National Financial, Inc.’s valuationPrice chart
LiveAdjusted prices · last 60d
DB · prices_daily + stock_splits + dividends| Date | Open | High | Low | Close · unadj | Close · split adj | Close · div adj | Δ adj | Volume |
|---|---|---|---|---|---|---|---|---|
| Jun 02, 2026 | 46.29 | 46.76 | 46.13 | 46.44 | 46.44 | 46.44 | 0.00% | 1,266,400 |
| Jun 01, 2026 | 46.96 | 47.18 | 46.28 | 46.42 | 46.42 | 46.42 | 0.00% | 1,455,811 |
| May 29, 2026 | 47.40 | 47.79 | 47.08 | 47.35 | 47.35 | 47.35 | 0.00% | 1,872,510 |
| May 28, 2026 | 47.98 | 48.37 | 47.54 | 47.56 | 47.56 | 47.56 | 0.00% | 992,968 |
| May 27, 2026 | 48.57 | 49.00 | 48.03 | 48.07 | 48.07 | 48.07 | 0.00% | 1,152,300 |
| May 26, 2026 | 48.61 | 48.75 | 48.09 | 48.44 | 48.44 | 48.44 | 0.00% | 1,129,413 |
| May 22, 2026 | 49.42 | 49.54 | 48.60 | 48.61 | 48.61 | 48.61 | 0.00% | 1,027,700 |
| May 21, 2026 | 48.72 | 49.50 | 47.94 | 49.36 | 49.36 | 49.36 | 0.00% | 1,568,251 |
| May 20, 2026 | 48.87 | 49.41 | 48.25 | 49.13 | 49.13 | 49.13 | 0.00% | 1,170,805 |
| May 19, 2026 | 49.31 | 49.31 | 48.55 | 48.87 | 48.87 | 48.87 | 0.00% | 1,170,209 |
| May 18, 2026 | 48.07 | 49.61 | 47.99 | 49.51 | 49.51 | 49.51 | 0.00% | 1,312,858 |
| May 15, 2026 | 47.88 | 48.00 | 47.48 | 47.93 | 47.93 | 47.93 | 0.00% | 1,201,700 |
| May 14, 2026 | 48.05 | 48.27 | 47.43 | 47.79 | 47.79 | 47.79 | 0.00% | 1,460,800 |
| May 13, 2026 | 47.06 | 48.01 | 46.93 | 47.47 | 47.47 | 47.47 | 0.00% | 2,022,102 |
| May 12, 2026 | 48.46 | 48.69 | 47.24 | 47.60 | 47.60 | 47.60 | 0.00% | 2,648,312 |
| May 11, 2026 | 50.24 | 50.31 | 47.76 | 48.29 | 48.29 | 48.29 | 0.00% | 1,823,524 |
| May 08, 2026 | 50.33 | 51.15 | 49.83 | 50.58 | 50.58 | 50.58 | 0.00% | 2,139,500 |
| May 07, 2026 | 47.30 | 50.56 | 46.67 | 50.27 | 50.27 | 50.27 | 0.00% | 2,927,327 |
| Apr 10, 2026 | 47.77 | 47.96 | 47.31 | 47.43 | 47.43 | 47.43 | 0.00% | 1,496,241 |
| Apr 09, 2026 | 47.22 | 48.17 | 47.18 | 47.81 | 47.81 | 47.81 | 0.00% | 1,264,200 |
| Apr 08, 2026 | 47.70 | 47.83 | 46.96 | 47.60 | 47.60 | 47.60 | 0.00% | 2,764,800 |
| Apr 07, 2026 | 46.32 | 46.82 | 45.73 | 46.57 | 46.57 | 46.57 | 0.00% | 1,583,162 |
| Apr 06, 2026 | 45.35 | 46.64 | 45.20 | 46.58 | 46.58 | 46.58 | 0.00% | 1,431,943 |
Derived from
prices_daily back-adjusted by stock_splits + dividends. Δ adj = cumulative shift between raw print and dividend-adjusted close.