Fidelity National Financial, Inc. (FRA:F1EF)
Germany · Delayed Price · Currency is EUR 39.80
+1.20 (3.11%)
At close: Mar 27, 2026
FRA:F1EF Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 27, 2026 | 39.80 | 39.80 | 39.80 | 39.80 | 39.80 | 3.11% | - |
| Mar 26, 2026 | 38.60 | 38.60 | 38.60 | 38.60 | 38.60 | 1.58% | - |
| Mar 25, 2026 | 38.00 | 38.00 | 38.00 | 38.00 | 38.00 | -0.52% | - |
| Mar 24, 2026 | 38.20 | 38.20 | 38.20 | 38.20 | 38.20 | 3.24% | - |
| Mar 23, 2026 | 37.00 | 37.00 | 37.00 | 37.00 | 37.00 | -4.15% | - |
| Mar 20, 2026 | 38.60 | 38.60 | 38.60 | 38.60 | 38.60 | -6.76% | - |
| Mar 19, 2026 | 41.40 | 41.40 | 41.40 | 41.40 | 41.40 | -1.90% | - |
| Mar 18, 2026 | 42.20 | 42.20 | 42.20 | 42.20 | 42.20 | 2.93% | - |
| Mar 17, 2026 | 41.00 | 41.00 | 41.00 | 41.00 | 41.00 | -1.91% | - |
| Mar 16, 2026 | 41.80 | 41.80 | 41.80 | 41.80 | 41.35 | 3.98% | - |
| Mar 13, 2026 | 40.20 | 40.20 | 40.20 | 40.20 | 39.76 | - | - |
| Mar 12, 2026 | 40.20 | 40.20 | 40.20 | 40.20 | 39.76 | -3.37% | - |
| Mar 11, 2026 | 41.60 | 41.60 | 41.60 | 41.60 | 41.15 | -1.89% | - |
| Mar 10, 2026 | 42.40 | 42.40 | 42.40 | 42.40 | 41.94 | 0.47% | - |
| Mar 9, 2026 | 42.20 | 42.20 | 42.20 | 42.20 | 41.74 | -1.86% | - |
| Mar 6, 2026 | 43.00 | 43.00 | 43.00 | 43.00 | 42.53 | -0.46% | - |
| Mar 5, 2026 | 43.20 | 43.20 | 43.20 | 43.20 | 42.73 | 0.47% | - |
| Mar 4, 2026 | 43.00 | 43.00 | 43.00 | 43.00 | 42.53 | -1.38% | - |
| Mar 3, 2026 | 43.60 | 43.60 | 43.60 | 43.60 | 43.13 | -1.36% | - |
| Mar 2, 2026 | 44.20 | 44.20 | 44.20 | 44.20 | 43.72 | 1.38% | - |
| Feb 27, 2026 | 43.60 | 43.60 | 43.60 | 43.60 | 43.13 | 0.93% | - |
| Feb 26, 2026 | 43.20 | 43.20 | 43.20 | 43.20 | 42.73 | -0.92% | - |
| Feb 25, 2026 | 43.60 | 43.60 | 43.60 | 43.60 | 43.13 | 0.46% | - |
| Feb 24, 2026 | 43.20 | 43.40 | 43.20 | 43.40 | 42.93 | -0.91% | 38 |
| Feb 23, 2026 | 43.80 | 43.80 | 43.80 | 43.80 | 43.33 | -4.37% | - |
| Feb 20, 2026 | 45.80 | 45.80 | 45.80 | 45.80 | 45.30 | -2.97% | - |
| Feb 19, 2026 | 47.20 | 47.20 | 47.20 | 47.20 | 46.69 | -2.07% | - |
| Feb 18, 2026 | 48.20 | 48.20 | 48.20 | 48.20 | 47.68 | 1.26% | - |
| Feb 17, 2026 | 47.60 | 47.60 | 47.60 | 47.60 | 47.08 | -0.42% | - |
| Feb 16, 2026 | 47.80 | 47.80 | 47.80 | 47.80 | 47.28 | - | - |
| Feb 13, 2026 | 47.80 | 47.80 | 47.80 | 47.80 | 47.28 | -0.83% | - |
| Feb 12, 2026 | 48.20 | 48.20 | 48.20 | 48.20 | 47.68 | 0.84% | - |
| Feb 11, 2026 | 47.80 | 47.80 | 47.80 | 47.80 | 47.28 | 1.27% | - |
| Feb 10, 2026 | 47.20 | 47.20 | 47.20 | 47.20 | 46.69 | -2.88% | - |
| Feb 9, 2026 | 48.60 | 48.60 | 48.60 | 48.60 | 48.07 | 0.83% | - |
| Feb 6, 2026 | 48.20 | 48.20 | 48.20 | 48.20 | 47.68 | 1.69% | - |
| Feb 5, 2026 | 47.40 | 47.40 | 47.40 | 47.40 | 46.89 | 2.60% | - |
| Feb 4, 2026 | 46.20 | 46.20 | 46.20 | 46.20 | 45.70 | -0.86% | - |
| Feb 3, 2026 | 46.60 | 46.60 | 46.60 | 46.60 | 46.10 | 2.64% | 200 |
| Feb 2, 2026 | 45.40 | 45.40 | 45.40 | 45.40 | 44.91 | - | - |
| Jan 30, 2026 | 45.40 | 45.40 | 45.40 | 45.40 | 44.91 | 0.44% | - |
| Jan 29, 2026 | 45.20 | 45.20 | 45.20 | 45.20 | 44.71 | -0.44% | - |
| Jan 28, 2026 | 45.40 | 45.40 | 45.40 | 45.40 | 44.91 | -1.30% | - |
| Jan 27, 2026 | 46.00 | 46.00 | 46.00 | 46.00 | 45.50 | 2.68% | - |
| Jan 26, 2026 | 44.80 | 44.80 | 44.80 | 44.80 | 44.31 | -3.86% | - |
| Jan 23, 2026 | 46.60 | 46.60 | 46.60 | 46.60 | 46.10 | 0.87% | - |
| Jan 22, 2026 | 46.20 | 46.20 | 46.20 | 46.20 | 45.70 | 3.59% | - |
| Jan 21, 2026 | 44.60 | 44.60 | 44.60 | 44.60 | 44.12 | - | - |
| Jan 20, 2026 | 44.60 | 44.60 | 44.60 | 44.60 | 44.12 | -0.89% | - |
| Jan 19, 2026 | 45.00 | 45.00 | 45.00 | 45.00 | 44.51 | -0.88% | - |