FNF: Fidelity National Financial Inc.

As of Friday, June 5th, 2026

$ 47.40

+1.37 +2.98%

Open: 46.30
High: 47.68
Low: 46.13
Volume: 1,434,911
Previous Close on Thursday, June 4th, 2026

$ 46.03

+0.61 +1.34%

Open: 46.29
High: 46.73
Low: 45.77
Volume: 1,456,738

Historical Data

Date Open High Low Close Volume Chg %Chg
2026-06-05 46.30 47.68 46.13 47.40 1,434,911 +1.37 +2.98
2026-06-04 46.29 46.73 45.77 46.03 1,456,738 +0.61 +1.34
2026-06-03 46.15 46.49 45.32 45.42 1,310,505 -1.02 -2.20
2026-06-02 46.29 46.76 46.13 46.44 1,266,371 +0.02 +0.04
2026-06-01 46.96 47.18 46.28 46.42 1,407,893 -0.93 -1.96
2026-05-29 47.40 47.79 47.08 47.35 1,858,550 -0.21 -0.44
2026-05-28 47.98 48.37 47.54 47.56 992,877 -0.51 -1.06
2026-05-27 48.57 49.00 48.03 48.07 1,152,016 -0.37 -0.76
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 47.68
On 2026-06-05		 45.32
On 2026-06-03		 0.05 0.11 47.18
On 2026-06-01		 45.32
On 2026-06-03		 -3.95 46.34
10D 49.54
On 2026-05-22		 45.32
On 2026-06-03		 -1.96 -3.97 49.54
On 2026-05-22		 45.32
On 2026-06-03		 -8.53 47.17
20D 51.15
On 2026-05-08		 45.32
On 2026-06-03		 -2.87 -5.71 51.15
On 2026-05-08		 45.32
On 2026-06-03		 -11.41 47.91
WTD 47.68
On 2026-06-05		 45.32
On 2026-06-03		 0.05 0.11 47.18
On 2026-06-01		 45.32
On 2026-06-03		 -3.95 46.34
MTD 47.68
On 2026-06-05		 45.32
On 2026-06-03		 0.05 0.11 47.18
On 2026-06-01		 45.32
On 2026-06-03		 -3.95 46.34
As of Friday, June 5th, 2026
 
Free Tier
Ticker Last Chg %Chg Volume
GE

General Electric Company

328.00 +0.35 +0.11 3,949,854
KO

The Coca-Cola Company

79.48 +2.66 +3.46 25,696,645
PFE

Pfizer Inc.

26.04 +0.35 +1.36 31,840,154
VZ

Verizon Communications Inc.

45.37 +0.50 +1.11 23,107,435
VIX

CBOE Volatility Index

21.51 +6.11 +39.68
 
Watchlists
Log In
To create and display watchlists.
 
Markets
Ticker Last Chg %Chg Volume
DJIA

Dow Jones Industrial Average

50,866.78 -695.15 -1.35 638,694,566
DJTA

Dow Jones Transportation Average

21,913.53 +140.50 +0.65 67,752,941
SPX

S&P 500 Index

7,383.74 -200.57 -2.64
OEX

S&P 100 Index

3,647.00 -110.13 -2.93
NDX

NASDAQ 100 Index

28,957.60 -1,450.21 -4.77
NYA

NYSE Composite Index

23,256.50 -316.27 -1.34
XAX

NYSE AMEX Composite Index

8,404.70 -383.77 -4.37
RUI

RUSSELL 1000 Index

4,017.60 -108.29 -2.62
RUT

Russell 2000 Index

2,833.50 -101.83 -3.47
RUA

Russell 3000 Index

4,190.12 -114.69 -2.66
VIX

CBOE Volatility Index

21.51 +6.11 +39.68
VIX1Y

CBOE S&P 500 One-Year Volatility Index

24.33 +0.96 +4.11
VIX6M

CBOE S&P 500 6-Month Volatility Index

23.49 +1.60 +7.31
VIX3M

CBOE S&P 500 3-Month Volatility Index

21.82 +2.59 +13.47
 
Recent
Ticker Last Chg %Chg Volume
SM

SM Energy Company

32.21 -1.75 -5.15 3,228,453
SAN

Banco Santander, S.A.

12.15 -0.32 -2.57 8,227,974
FNF

Fidelity National Financial Inc.

47.40 +1.37 +2.98 1,434,911