Fidelity National Financial, Inc. (FRA:F1EF)
Germany · Delayed Price · Currency is EUR 39.60
+0.20 (0.51%)
Last updated: Jun 3, 2026, 8:02 AM CET
FRA:F1EF Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jun 2, 2026 | 39.40 | 39.40 | 39.40 | 39.40 | 39.40 | -2.48% | - |
| Jun 1, 2026 | 40.40 | 40.40 | 40.40 | 40.40 | 40.40 | -0.49% | - |
| May 29, 2026 | 40.60 | 40.60 | 40.60 | 40.60 | 40.60 | -1.46% | - |
| May 28, 2026 | 41.20 | 41.20 | 41.20 | 41.20 | 41.20 | -0.48% | - |
| May 27, 2026 | 41.40 | 41.40 | 41.40 | 41.40 | 41.40 | -0.96% | - |
| May 26, 2026 | 41.80 | 41.80 | 41.80 | 41.80 | 41.80 | - | - |
| May 25, 2026 | 41.80 | 41.80 | 41.80 | 41.80 | 41.80 | -0.95% | - |
| May 22, 2026 | 42.20 | 42.20 | 42.20 | 42.20 | 42.20 | 0.96% | - |
| May 21, 2026 | 41.80 | 41.80 | 41.80 | 41.80 | 41.80 | - | - |
| May 20, 2026 | 41.80 | 41.80 | 41.80 | 41.80 | 41.80 | -0.95% | - |
| May 19, 2026 | 42.20 | 42.20 | 42.20 | 42.20 | 42.20 | 2.43% | - |
| May 18, 2026 | 41.20 | 41.20 | 41.20 | 41.20 | 41.20 | 1.48% | 15 |
| May 15, 2026 | 40.60 | 40.60 | 40.60 | 40.60 | 40.60 | 0.50% | - |
| May 14, 2026 | 40.40 | 40.40 | 40.40 | 40.40 | 40.40 | - | - |
| May 13, 2026 | 40.40 | 40.40 | 40.40 | 40.40 | 40.40 | -0.98% | - |
| May 12, 2026 | 40.80 | 40.80 | 40.80 | 40.80 | 40.80 | -4.23% | - |
| May 11, 2026 | 42.60 | 42.60 | 42.60 | 42.60 | 42.60 | - | - |
| May 8, 2026 | 42.60 | 42.60 | 42.60 | 42.60 | 42.60 | 2.40% | - |
| May 7, 2026 | 43.00 | 43.00 | 41.60 | 41.60 | 41.60 | -4.15% | 76 |
| May 6, 2026 | 43.40 | 43.40 | 43.40 | 43.40 | 43.40 | - | - |
| May 5, 2026 | 43.40 | 43.40 | 43.40 | 43.40 | 43.40 | -0.46% | - |
| May 4, 2026 | 43.60 | 43.60 | 43.60 | 43.60 | 43.60 | -1.36% | - |
| Apr 30, 2026 | 44.20 | 44.20 | 44.20 | 44.20 | 44.20 | -1.34% | - |
| Apr 29, 2026 | 44.80 | 44.80 | 44.80 | 44.80 | 44.80 | 1.82% | - |
| Apr 28, 2026 | 44.00 | 44.00 | 44.00 | 44.00 | 44.00 | -0.45% | - |
| Apr 27, 2026 | 44.20 | 44.20 | 44.20 | 44.20 | 44.20 | 1.38% | - |
| Apr 24, 2026 | 43.80 | 43.80 | 43.60 | 43.60 | 43.60 | 2.35% | 10 |
| Apr 23, 2026 | 42.60 | 42.60 | 42.60 | 42.60 | 42.60 | -0.93% | - |
| Apr 22, 2026 | 43.00 | 43.00 | 43.00 | 43.00 | 43.00 | 0.94% | - |
| Apr 21, 2026 | 42.60 | 42.60 | 42.60 | 42.60 | 42.60 | 2.40% | - |
| Apr 20, 2026 | 41.60 | 41.60 | 41.60 | 41.60 | 41.60 | 2.46% | - |
| Apr 17, 2026 | 40.60 | 40.60 | 40.60 | 40.60 | 40.60 | -0.49% | - |
| Apr 16, 2026 | 40.80 | 40.80 | 40.80 | 40.80 | 40.80 | 2.00% | - |
| Apr 15, 2026 | 40.00 | 40.00 | 40.00 | 40.00 | 40.00 | 0.50% | - |
| Apr 14, 2026 | 39.80 | 39.80 | 39.80 | 39.80 | 39.80 | -0.50% | - |
| Apr 13, 2026 | 40.00 | 40.00 | 40.00 | 40.00 | 40.00 | -1.48% | - |
| Apr 10, 2026 | 40.60 | 40.60 | 40.60 | 40.60 | 40.60 | -0.98% | - |
| Apr 9, 2026 | 40.60 | 41.00 | 40.60 | 41.00 | 41.00 | 0.99% | 40 |
| Apr 8, 2026 | 40.60 | 40.60 | 40.60 | 40.60 | 40.60 | 1.50% | - |
| Apr 7, 2026 | 40.00 | 40.00 | 40.00 | 40.00 | 40.00 | 0.50% | - |
| Apr 2, 2026 | 39.20 | 39.80 | 39.20 | 39.80 | 39.80 | -0.50% | 12 |
| Apr 1, 2026 | 40.00 | 40.00 | 40.00 | 40.00 | 40.00 | 0.50% | - |
| Mar 31, 2026 | 39.80 | 39.80 | 39.80 | 39.80 | 39.80 | 1.02% | - |
| Mar 30, 2026 | 39.40 | 39.40 | 39.40 | 39.40 | 39.40 | -1.01% | - |
| 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% | - |