FNF: Fidelity National Financial Inc.

As of Friday, December 5th, 2025

$ 58.10

-0.27 -0.46%

Open: 58.33
High: 58.68
Low: 58.05
Volume: 726,631
Previous Close on Thursday, December 4th, 2025

$ 58.37

+0.18 +0.31%

Open: 57.85
High: 58.76
Low: 57.85
Volume: 677,185

Historical Data

Date Open High Low Close Volume Chg %Chg
2025-12-05 58.33 58.68 58.05 58.10 726,631 -0.27 -0.46
2025-12-04 57.85 58.76 57.85 58.37 677,185 +0.18 +0.31
2025-12-03 58.67 59.09 57.93 58.19 90,453 -0.33 -0.56
2025-12-02 59.66 59.69 58.50 58.52 61,134 -1.02 -1.71
2025-12-01 58.73 59.58 58.71 59.54 1,147,601 +0.11 +0.19
2025-11-28 59.48 59.69 59.07 59.43 560,652 -0.05 -0.08
2025-11-26 59.46 59.97 59.19 59.48 797,858 +0.15 +0.25
2025-11-25 58.63 59.99 58.59 59.33 980,438 +1.21 +2.08
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 59.69
On 2025-12-02		 57.85
On 2025-12-04		 -1.33 -2.24 59.69
On 2025-12-02		 57.85
On 2025-12-04		 -3.08 58.54
10D 59.99
On 2025-11-25		 57.70
On 2025-11-21		 0.72 1.25 59.99
On 2025-11-25		 57.85
On 2025-12-04		 -3.57 58.81
20D 60.37
On 2025-11-07		 56.19
On 2025-11-07		 3.54 6.49 60.37
On 2025-11-07		 56.66
On 2025-11-18		 -6.15 58.32
WTD 59.69
On 2025-12-02		 57.85
On 2025-12-04		 -1.33 -2.24 59.69
On 2025-12-02		 57.85
On 2025-12-04		 -3.08 58.54
MTD 59.69
On 2025-12-02		 57.85
On 2025-12-04		 -1.33 -2.24 59.69
On 2025-12-02		 57.85
On 2025-12-04		 -3.08 58.54
As of Friday, December 5th, 2025
 
Free Tier
Ticker Last Chg %Chg Volume
GE

General Electric Company

283.94 -7.92 -2.71 5,056,557
KO

The Coca-Cola Company

70.00 -0.45 -0.64 13,873,626
PFE

Pfizer Inc.

26.03 +0.33 +1.28 46,898,686
VZ

Verizon Communications Inc.

41.69 +0.43 +1.04 25,219,319
VIX

CBOE Volatility Index

15.41 -0.37 -2.34
 
Watchlists
Log In
To create and display watchlists.
 
Markets
Ticker Last Chg %Chg Volume
DJIA

Dow Jones Industrial Average

47,954.99 +104.05 +0.22 456,120,293
DJTA

Dow Jones Transportation Average

17,183.12 +117.40 +0.69 131,342,484
SPX

S&P 500 Index

6,870.40 +13.28 +0.19
OEX

S&P 100 Index

3,449.63 +7.26 +0.21
NDX

NASDAQ 100 Index

25,692.05 +110.35 +0.43
NYA

NYSE Composite Index

21,810.07 -25.72 -0.12
XAX

NYSE AMEX Composite Index

7,193.24 -84.76 -1.16
RUI

RUSSELL 1000 Index

3,748.87 +6.56 +0.18
RUT

Russell 2000 Index

2,521.48 -9.67 -0.38
RUA

Russell 3000 Index

3,901.42 +5.87 +0.15
VIX

CBOE Volatility Index

15.41 -0.37 -2.34
VIX1Y

CBOE S&P 500 One-Year Volatility Index

23.36 -0.19 -0.81
VIX6M

CBOE S&P 500 6-Month Volatility Index

21.71 -0.22 -1.00
VIX3M

CBOE S&P 500 3-Month Volatility Index

19.27 -0.22 -1.13
VOLNDX

DWS NASDAQ 100 Volatility Target Index

11,963.12 +39.66 +0.33
 
Recent
Ticker Last Chg %Chg Volume
AMZN

Amazon.com Inc.

229.53 +0.42 +0.18 32,796,685
FNF

Fidelity National Financial Inc.

58.10 -0.27 -0.46 726,631