FNF: Fidelity National Financial Inc.

As of Friday, December 8th, 2023

$ 46.72

-0.10 -0.21%

Open: 46.78
High: 47.07
Low: 46.69
Volume: 1,188,261
Previous Close on Thursday, December 7th, 2023

$ 46.82

+0.45 +0.97%

Open: 46.46
High: 46.98
Low: 46.35
Volume: 1,279,945

Historical Data

Date Open High Low Close Volume Chg %Chg
2023-12-08 46.78 47.07 46.69 46.72 1,188,261 -0.10 -0.21
2023-12-07 46.46 46.98 46.35 46.82 1,279,945 +0.45 +0.97
2023-12-06 46.04 46.90 46.04 46.37 1,655,593 +0.53 +1.16
2023-12-05 45.39 46.18 45.36 45.84 2,163,847 +0.31 +0.68
2023-12-04 44.84 45.62 44.80 45.53 1,572,028 +0.57 +1.27
2023-12-01 44.75 45.15 44.44 44.96 1,468,359 +0.12 +0.27
2023-11-30 44.43 45.15 44.39 44.84 3,230,599 +0.45 +1.01
2023-11-29 44.56 44.94 44.35 44.39 1,554,536 -0.04 -0.09
VIEW MORE / DOWNLOAD

Metrics and Technicals

Period High Low Chg %Chg Max Drawdown SMA
Peak Trough %Loss
Period High Low Chg %Chg MDD SMA
5D 47.07
On 2023-12-08		 44.80
On 2023-12-04		 1.76 3.91 45.62
On 2023-12-04		 45.62
On 2023-12-04		 0.00 46.26
10D 47.07
On 2023-12-08		 44.10
On 2023-11-28		 1.80 4.01 44.91
On 2023-11-27		 44.10
On 2023-11-28		 -1.80 45.46
20D 47.07
On 2023-12-08		 43.11
On 2023-11-14		 3.08 7.06 45.75
On 2023-11-20		 44.10
On 2023-11-28		 -3.60 44.99
WTD 47.07
On 2023-12-08		 44.80
On 2023-12-04		 1.76 3.91 45.62
On 2023-12-04		 45.62
On 2023-12-04		 0.00 46.26
MTD 47.07
On 2023-12-08		 44.44
On 2023-12-01		 1.88 4.19 45.15
On 2023-12-01		 45.15
On 2023-12-01		 0.00 46.04
As of Friday, December 8th, 2023
 
Free Tier
Ticker Last Chg %Chg Volume
GE

General Electric Company

120.59 +1.11 +0.93 3,928,740
KO

The Coca-Cola Company

58.61 -0.13 -0.22 10,394,119
PFE

Pfizer Inc.

28.78 +0.15 +0.52 31,254,982
VZ

Verizon Communications Inc.

38.25 -0.40 -1.03 21,676,428
VIX

CBOE Volatility Index

12.38 -0.67 -5.13
 
Watchlists
Log In
To create and display watchlists.
 
Markets
Ticker Last Chg %Chg Volume
DJIA

Dow Jones Industrial Average

36,247.87 +130.49 +0.36 291,135,707
DJTA

Dow Jones Transportation Average

15,211.06 -88.23 -0.58 106,416,833
SPX

S&P 500 Index

4,604.37 +18.78 +0.41
OEX

S&P 100 Index

2,171.29 +10.19 +0.47
MID

S&P 400 Mid Cap Index

1,782.64 +28.24 +1.61 0
NDX

NASDAQ 100 Index

16,084.69 +62.20 +0.39
NYA

NYSE Composite Index

16,207.76 +70.91 +0.44
XAX

NYSE AMEX Composite Index

4,568.07 +97.29 +2.18
RUI

RUSSELL 1000 Index

2,525.73 +10.93 +0.43
RUT

Russell 2000 Index

1,880.82 +12.57 +0.67
RUA

Russell 3000 Index

2,641.93 +11.75 +0.45
W5000

Wilshire 5000 Total Market Index

42,053.18 0.00 0.00
VIX

CBOE Volatility Index

12.38 -0.67 -5.13
VIX1Y

CBOE S&P 500 One-Year Volatility Index