FNF Group of Fidelity National - Price History
Monthly price history for FNF (FNF Group of Fidelity National )
| Date | Adjusted price | Real price |
|---|---|---|
| April 2024 | $52.91 | $52.91 |
| March 2024 | $53.10 | $53.10 |
| February 2024 | $50.11 | $50.58 |
| January 2024 | $49.56 | $50.03 |
| December 2023 | $50.54 | $51.02 |
| November 2023 | $43.98 | $44.84 |
| October 2023 | $38.34 | $39.09 |
| September 2023 | $40.50 | $41.30 |
| August 2023 | $40.17 | $41.40 |
| July 2023 | $38.01 | $39.17 |
| June 2023 | $34.93 | $36 |
| May 2023 | $32.70 | $34.14 |
| April 2023 | $33.99 | $35.49 |
| March 2023 | $33.46 | $34.93 |
| February 2023 | $37.66 | $39.86 |
| January 2023 | $41.60 | $44.03 |
| December 2022 | $35.55 | $37.62 |
| November 2022 | $36.23 | $40.35 |
| October 2022 | $35.35 | $39.37 |
| September 2022 | $32.49 | $36.19 |
| August 2022 | $34.70 | $39.09 |
| July 2022 | $35.47 | $39.95 |
| June 2022 | $32.80 | $36.95 |
| May 2022 | $37.10 | $42.29 |
| April 2022 | $34.93 | $39.81 |
| March 2022 | $42.84 | $48.83 |
| February 2022 | $41.41 | $47.63 |
| January 2022 | $43.76 | $50.34 |
| December 2021 | $45.35 | $52.16 |
| November 2021 | $42.14 | $48.90 |
| October 2021 | $41.28 | $47.90 |
| September 2021 | $39.07 | $45.33 |
| August 2021 | $41.71 | $48.82 |
| July 2021 | $38.11 | $44.60 |
| June 2021 | $37.12 | $43.45 |
| May 2021 | $39.83 | $46.98 |
| April 2021 | $38.67 | $45.61 |
| March 2021 | $34.47 | $40.65 |
| February 2021 | $32.17 | $38.27 |
| January 2021 | $30.51 | $36.29 |
| December 2020 | $32.85 | $39.08 |
| November 2020 | $29.96 | $35.98 |
| October 2020 | $26.05 | $31.28 |
| September 2020 | $26.07 | $31.30 |
| August 2020 | $27.07 | $32.82 |
| July 2020 | $26.68 | $32.35 |
| June 2020 | $25.28 | $30.65 |
| May 2020 | $26.03 | $31.89 |
| April 2020 | $22.07 | $27.04 |
| March 2020 | $20.30 | $24.87 |
| February 2020 | $31.32 | $38.75 |
| January 2020 | $39.39 | $48.74 |
| December 2019 | $36.64 | $45.34 |
| November 2019 | $38.22 | $47.62 |
| October 2019 | $36.51 | $45.83 |
| September 2019 | $35.37 | $44.40 |
| August 2019 | $34.75 | $43.93 |
| July 2019 | $33.91 | $42.87 |
| June 2019 | $31.87 | $40.29 |
| May 2019 | $30.25 | $38.54 |
| April 2019 | $31.35 | $39.94 |
| March 2019 | $28.68 | $36.54 |
| February 2019 | $27.29 | $35.08 |
| January 2019 | $28.12 | $36.15 |
| December 2018 | $24.45 | $31.43 |
| November 2018 | $25.89 | $33.59 |
| October 2018 | $25.77 | $33.44 |
| September 2018 | $30.32 | $39.34 |
| August 2018 | $30.67 | $40.09 |
| July 2018 | $30.97 | $40.49 |
| June 2018 | $28.77 | $37.61 |
| May 2018 | $28.04 | $36.95 |
| April 2018 | $27.94 | $36.82 |
| March 2018 | $30.36 | $40.01 |
| February 2018 | $30.06 | $39.92 |
| January 2018 | $29.34 | $38.97 |
| December 2017 | $29.54 | $39.23 |
| November 2017 | $30.25 | $40.45 |
| October 2017 | $27.98 | $37.41 |
| September 2017 | $25.62 | $47.44 |
| August 2017 | $25.90 | $48.22 |
| July 2017 | $26.23 | $48.84 |
| June 2017 | $24.07 | $44.81 |
| May 2017 | $22.74 | $42.59 |
| April 2017 | $21.86 | $40.93 |
| March 2017 | $20.78 | $38.92 |
| February 2017 | $20.32 | $38.31 |
| January 2017 | $18.75 | $35.34 |
| December 2016 | $18 | $33.94 |
| November 2016 | $16.81 | $31.92 |
| October 2016 | $18.90 | $35.89 |
| September 2016 | $19.42 | $36.89 |
| August 2016 | $19.72 | $37.67 |
| July 2016 | $19.71 | $37.65 |
| June 2016 | $19.62 | $37.48 |
| May 2016 | $18.18 | $34.93 |
| April 2016 | $16.59 | $31.88 |
| March 2016 | $17.63 | $33.88 |
| February 2016 | $17.04 | $32.96 |
| January 2016 | $16.73 | $32.36 |
| December 2015 | $17.92 | $34.65 |
| November 2015 | $18.41 | $35.83 |
| October 2015 | $18.12 | $35.26 |
| September 2015 | $18.21 | $35.45 |
| August 2015 | $18.59 | $36.39 |
| July 2015 | $19.96 | $39.07 |
| June 2015 | $18.88 | $36.97 |
| May 2015 | $19.28 | $37.94 |
| April 2015 | $18.28 | $35.97 |
| March 2015 | $18.67 | $36.74 |
| February 2015 | $18.55 | $36.70 |
| January 2015 | $17.73 | $35.08 |
| December 2014 | $17.41 | $34.43 |
| November 2014 | $16.28 | $32.38 |
| October 2014 | $14.99 | $29.82 |
| September 2014 | $13.93 | $27.73 |
| August 2014 | $14.13 | $28.30 |
| July 2014 | $13.53 | $27.10 |
| June 2014 | $13.44 | $32.73 |
| May 2014 | $13.60 | $33.31 |
| April 2014 | $13.13 | $32.15 |
| March 2014 | $12.83 | $31.41 |
| February 2014 | $13.41 | $33.03 |
| January 2014 | $12.80 | $31.51 |
| December 2013 | $13.16 | $32.42 |
| November 2013 | $11.72 | $29.04 |
| October 2013 | $11.35 | $28.12 |
| September 2013 | $10.73 | $26.57 |
| August 2013 | $9.50 | $23.69 |
| July 2013 | $9.81 | $24.46 |
| June 2013 | $9.54 | $23.79 |
| May 2013 | $10.47 | $26.28 |
| April 2013 | $10.69 | $26.82 |
| March 2013 | $10.04 | $25.20 |
| February 2013 | $9.86 | $24.92 |
| January 2013 | $9.92 | $25.08 |
| December 2012 | $9.31 | $23.53 |
| November 2012 | $9.51 | $24.19 |
| October 2012 | $8.41 | $21.39 |
| September 2012 | $8.40 | $21.37 |
| August 2012 | $7.35 | $18.82 |
| July 2012 | $7.26 | $18.60 |
| June 2012 | $7.51 | $19.24 |
| May 2012 | $7.29 | $18.82 |
| April 2012 | $7.46 | $19.25 |
| March 2012 | $6.98 | $18.01 |
| February 2012 | $6.63 | $17.24 |
| January 2012 | $6.99 | $18.17 |
| December 2011 | $6.12 | $15.91 |
| November 2011 | $6.05 | $15.85 |
| October 2011 | $5.88 | $15.42 |
| September 2011 | $5.79 | $15.16 |
| August 2011 | $6.43 | $16.97 |
| July 2011 | $6.17 | $16.28 |
| June 2011 | $5.96 | $15.72 |
| May 2011 | $6 | $15.96 |
| April 2011 | $5.80 | $15.42 |
| March 2011 | $5.30 | $14.12 |
| February 2011 | $5.15 | $13.84 |
| January 2011 | $5 | $13.44 |
| December 2010 | $5.09 | $13.67 |
| November 2010 | $4.96 | $13.49 |
| October 2010 | $4.92 | $13.38 |
| September 2010 | $5.77 | $15.69 |
| August 2010 | $5.26 | $14.48 |
| July 2010 | $5.36 | $14.76 |
| June 2010 | $4.71 | $12.98 |
| May 2010 | $5.16 | $14.40 |
| April 2010 | $5.44 | $15.16 |
| March 2010 | $5.31 | $14.80 |
| February 2010 | $5.05 | $14.24 |
| January 2010 | $4.57 | $12.89 |
| December 2009 | $4.77 | $13.45 |
| November 2009 | $4.87 | $13.88 |
| October 2009 | $4.76 | $13.56 |
| September 2009 | $5.28 | $15.06 |
| August 2009 | $5.21 | $15 |
| July 2009 | $4.98 | $14.34 |
| June 2009 | $4.70 | $13.52 |
| May 2009 | $4.78 | $13.93 |
| April 2009 | $6.22 | $18.11 |
| March 2009 | $6.69 | $19.49 |
| February 2009 | $5.63 | $16.55 |
| January 2009 | $4.97 | $14.60 |
| December 2008 | $6.03 | $17.73 |
| November 2008 | $4.15 | $12.32 |
| October 2008 | $3.03 | $9 |
| September 2008 | $4.94 | $14.68 |
| August 2008 | $4.63 | $14.02 |
| July 2008 | $4.40 | $13.35 |
| June 2008 | $4.16 | $12.59 |
| May 2008 | $5.53 | $17.08 |
| April 2008 | $5.17 | $15.97 |
| March 2008 | $5.92 | $18.31 |
| February 2008 | $5.58 | $17.59 |
| January 2008 | $6.16 | $19.40 |
| December 2007 | $4.63 | $14.60 |
| November 2007 | $4.87 | $15.60 |
| October 2007 | $4.80 | $15.37 |
| September 2007 | $5.45 | $17.46 |
| August 2007 | $5.57 | $18.17 |
| July 2007 | $6.39 | $20.87 |
| June 2007 | $7.26 | $23.68 |
| May 2007 | $8.49 | $28.01 |
| April 2007 | $7.71 | $25.46 |
| March 2007 | $7.27 | $23.99 |
| February 2007 | $7.18 | $23.99 |
| January 2007 | $7.10 | $23.72 |
| December 2006 | $7.14 | $23.86 |
| November 2006 | $6.68 | $22.62 |
| October 2006 | $6.50 | $21.99 |
| September 2006 | $6.18 | $20.94 |
| August 2006 | $5.87 | $20.14 |
| July 2006 | $5.49 | $18.85 |
| June 2006 | $5.72 | $19.65 |
| May 2006 | $6.26 | $21.82 |
| April 2006 | $6.21 | $21.64 |
| March 2006 | $6.53 | $22.75 |
| February 2006 | $6.71 | $23.68 |
| January 2006 | $6.90 | $24.36 |
| December 2005 | $6.89 | $24.33 |
| November 2005 | $6.45 | $22.78 |
| October 2005 | $6.09 | $21.73 |
FNF
List: Contenders
Price: $48.77
52 week price:
Dividend Yield: 0.03%
5-year range yield:
Forward Dividend Yield: 3.94%
Payout Ratio: 120.00%
Payout Ratio Range:
Dividend Per Share: 1.92 USD
Earnings Per Share: 1.91 USD
P/E Ratio: 32.57
Exchange: NYQ
Sector: Financial Services
Industry: Insurance - Specialty
Volume: 802200
Ebitda: 1.6 billionMarket Capitalization: 13.5 billion
Average Dividend Frequency: 4
Years Paying Dividends: 32
DGR3: 4.87%
DGR5: -8.63%
DGR10: 30.00%
DGR20: 30.00%