Fidelity National Financial, Inc. (FRA:F1EF)
Germany · Delayed Price · Currency is EUR 37.20
-0.20 (-0.53%)
At close: Sep 18, 2026
FRA:F1EF Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 18, 2026 | 37.40 | 37.40 | 37.20 | 37.20 | 37.20 | -0.53% | 135 |
| Sep 17, 2026 | 37.40 | 37.40 | 37.40 | 37.40 | 37.40 | 0.54% | - |
| Sep 16, 2026 | 37.20 | 37.20 | 37.20 | 37.20 | 37.20 | -0.93% | - |
| Sep 15, 2026 | 38.00 | 38.00 | 38.00 | 38.00 | 37.55 | 0.53% | - |
| Sep 14, 2026 | 37.80 | 37.80 | 37.80 | 37.80 | 37.35 | - | - |
| Sep 11, 2026 | 37.80 | 37.80 | 37.80 | 37.80 | 37.35 | -0.53% | - |
| Sep 10, 2026 | 38.00 | 38.00 | 38.00 | 38.00 | 37.55 | -0.52% | - |
| Sep 9, 2026 | 38.20 | 38.20 | 38.20 | 38.20 | 37.75 | -1.04% | - |
| Sep 8, 2026 | 38.60 | 38.60 | 38.60 | 38.60 | 38.14 | -1.03% | - |
| Sep 7, 2026 | 39.00 | 39.00 | 39.00 | 39.00 | 38.54 | -3.47% | - |
| Sep 4, 2026 | 40.40 | 40.40 | 40.40 | 40.40 | 39.92 | 2.02% | - |
| Sep 3, 2026 | 39.60 | 39.60 | 39.60 | 39.60 | 39.13 | 0.51% | - |
| Sep 2, 2026 | 39.40 | 39.40 | 39.40 | 39.40 | 38.93 | -1.01% | - |
| Sep 1, 2026 | 39.80 | 39.80 | 39.80 | 39.80 | 39.33 | -1.97% | - |
| Aug 31, 2026 | 40.60 | 40.60 | 40.60 | 40.60 | 40.12 | -1.46% | - |
| Aug 28, 2026 | 40.40 | 41.20 | 40.40 | 41.20 | 40.71 | 1.98% | 53 |
| Aug 27, 2026 | 40.40 | 40.40 | 40.40 | 40.40 | 39.92 | - | - |
| Aug 26, 2026 | 40.40 | 40.40 | 40.40 | 40.40 | 39.92 | -1.46% | - |
| Aug 25, 2026 | 40.40 | 41.00 | 40.40 | 41.00 | 40.51 | 1.99% | 70 |
| Aug 24, 2026 | 40.20 | 40.20 | 40.20 | 40.20 | 39.72 | - | - |
| Aug 21, 2026 | 40.20 | 40.20 | 40.20 | 40.20 | 39.72 | -2.43% | - |
| Aug 20, 2026 | 41.20 | 41.20 | 41.20 | 41.20 | 40.71 | -0.48% | - |
| Aug 19, 2026 | 41.40 | 41.40 | 41.40 | 41.40 | 40.91 | -1.43% | - |
| Aug 18, 2026 | 42.00 | 42.00 | 42.00 | 42.00 | 41.50 | -0.94% | - |
| Aug 17, 2026 | 42.40 | 42.40 | 42.40 | 42.40 | 41.90 | 0.47% | - |
| Aug 14, 2026 | 42.20 | 42.20 | 42.20 | 42.20 | 41.70 | 2.43% | - |
| Aug 13, 2026 | 41.00 | 41.20 | 41.00 | 41.20 | 40.71 | 0.49% | 1 |
| Aug 12, 2026 | 41.00 | 41.00 | 41.00 | 41.00 | 40.51 | -0.49% | - |
| Aug 11, 2026 | 41.20 | 41.20 | 41.20 | 41.20 | 40.71 | -4.63% | - |
| Aug 10, 2026 | 43.20 | 43.20 | 43.20 | 43.20 | 42.69 | -4.42% | - |
| Aug 7, 2026 | 45.20 | 45.20 | 45.20 | 45.20 | 44.66 | 2.73% | - |
| Aug 6, 2026 | 44.00 | 44.00 | 44.00 | 44.00 | 43.48 | -0.90% | - |
| Aug 5, 2026 | 44.40 | 44.40 | 44.40 | 44.40 | 43.87 | -0.45% | - |
| Aug 4, 2026 | 44.60 | 44.60 | 44.60 | 44.60 | 44.07 | - | - |
| Aug 3, 2026 | 44.60 | 44.60 | 44.60 | 44.60 | 44.07 | -0.89% | - |
| Jul 31, 2026 | 45.00 | 45.00 | 45.00 | 45.00 | 44.47 | -3.02% | - |
| Jul 30, 2026 | 46.40 | 46.40 | 46.40 | 46.40 | 45.85 | -1.28% | - |
| Jul 29, 2026 | 47.00 | 47.00 | 47.00 | 47.00 | 46.44 | 3.52% | - |
| Jul 28, 2026 | 45.40 | 45.40 | 45.40 | 45.40 | 44.86 | 0.44% | - |
| Jul 27, 2026 | 45.20 | 45.20 | 45.20 | 45.20 | 44.66 | 6.60% | - |
| Jul 24, 2026 | 42.40 | 42.40 | 42.40 | 42.40 | 41.90 | -2.75% | - |
| Jul 23, 2026 | 43.60 | 43.60 | 43.60 | 43.60 | 43.08 | -1.36% | - |
| Jul 22, 2026 | 44.20 | 44.20 | 44.20 | 44.20 | 43.68 | -0.45% | - |
| Jul 21, 2026 | 44.40 | 44.40 | 44.40 | 44.40 | 43.87 | -1.33% | - |
| Jul 20, 2026 | 45.00 | 45.00 | 45.00 | 45.00 | 44.47 | 0.45% | - |
| Jul 17, 2026 | 44.80 | 44.80 | 44.80 | 44.80 | 44.27 | 3.23% | - |
| Jul 16, 2026 | 43.40 | 43.40 | 43.40 | 43.40 | 42.89 | - | - |
| Jul 15, 2026 | 43.40 | 43.40 | 43.40 | 43.40 | 42.89 | -0.46% | - |
| Jul 14, 2026 | 43.60 | 43.60 | 43.60 | 43.60 | 43.08 | 1.40% | - |
| Jul 13, 2026 | 43.00 | 43.00 | 43.00 | 43.00 | 42.49 | 0.94% | - |