Stockwatch

Close Prices Last 3 Months

Price/volumes not adjusted for restructures

Date	Ex	Sym	Open	High	Low	Close	Chg	Vol	#Tr	Bid	Ask
2024-05-03	Z	FNF	51.89	52.19	51.50	51.52	0.51	606,361	8,156	42.20	55.00
2024-05-02	Z	FNF	50.64	51.03	49.955	51.01	0.87	633,404	8,347	45.59	52.30
2024-05-01	Z	FNF	49.76	50.87	49.68	50.14	0.641	632,407	7,549	42.20	52.36
2024-04-30	Z	FNF	50.17	50.34	49.47	49.50	-1.06	707,172	5,944	42.20	52.30
2024-04-29	Z	FNF	50.90	51.31	50.52	50.56	0.17	769,270	6,473	44.86	56.00
2024-04-26	Z	FNF	50.06	50.69	49.97	50.39	0.51	1,446,606	8,389	36.58	56.00
2024-04-25	Z	FNF	50.18	50.24	48.79	49.88	-0.75	1,290,260	11,287	49.79	55.05
2024-04-24	Z	FNF	50.49	50.80	50.19	50.64	-0.18	979,496	7,420	41.66	56.00
2024-04-23	Z	FNF	49.39	50.85	49.315	50.85	1.38	1,080,586	7,274	44.72	50.86
2024-04-22	Z	FNF	49.02	49.67	48.53	49.44	0.66	813,295	7,761	41.66	52.30
2024-04-19	Z	FNF	47.63	48.86	47.53	48.77	1.20	1,087,978	9,072	38.00	52.91
2024-04-18	Z	FNF	47.28	47.67	47.20	47.58	0.57	1,126,856	8,047	47.05	47.79
2024-04-17	Z	FNF	47.15	47.535	46.85	47.02	-0.09	1,279,749	9,454	40.00	50.36
2024-04-16	Z	FNF	47.96	47.97	47.08	47.11	-1.07	1,656,329	8,756	40.00	53.50
2024-04-15	Z	FNF	49.00	49.175	47.80	48.175	-0.435	1,391,425	7,033	47.07	48.25
2024-04-12	Z	FNF	48.36	49.02	48.265	48.61	0.0825	1,282,782	13,721	48.08	49.02
2024-04-11	Z	FNF	48.10	49.26	47.75	48.52	0.25	3,105,100	15,310	43.10	54.26
2024-04-10	Z	FNF	51.09	51.09	47.66	48.28	-4.52	3,178,432	20,219	43.10	52.00
2024-04-09	Z	FNF	53.25	53.46	52.56	52.78	-0.15	1,600,593	11,098	52.32	53.10
2024-04-08	Z	FNF	52.56	53.09	52.42	52.95	0.52	1,041,061	7,793	53.00	57.96
2024-04-05	Z	FNF	52.27	52.71	51.77	52.43	0.15	869,191	7,043	52.13	52.91
2024-04-04	Z	FNF	53.05	53.9637	51.99	52.28	-0.32	1,745,381	11,540	51.23	52.20
2024-04-03	Z	FNF	51.85	52.92	51.70	52.60	0.58	1,336,122	9,290	48.36	57.53
2024-04-02	Z	FNF	52.65	52.69	51.735	52.01	-0.89	1,193,014	9,987	48.36	53.05
2024-04-01	Z	FNF	53.00	53.09	52.60	52.91	-0.18	2,426,625	12,468	52.05	55.00
2024-03-29	Z	FNF	52.04	53.35	52.00	53.10	1.16	0	0	52.94	57.77
2024-03-28	Z	FNF	52.04	53.35	52.00	53.10	1.16	2,054,312	10,594	52.94	57.77
2024-03-27	Z	FNF	51.19	51.98	51.10	51.96	1.02	994,141	7,531	47.36	56.44
2024-03-26	Z	FNF	51.28	51.70	50.89	50.95	-0.42	1,131,915	7,232	51.04	55.95
2024-03-25	Z	FNF	51.78	52.15	50.86	51.38	-0.249	1,387,939	9,591	50.95	51.72
2024-03-22	Z	FNF	52.50	52.64	51.535	51.63	-0.651	1,009,210	8,239	51.13	52.09
2024-03-21	Z	FNF	51.30	52.59	51.30	52.30	1.29	965,940	8,339	48.50	55.00
2024-03-20	Z	FNF	49.38	51.17	49.35	51.00	1.46	1,159,214	8,753	45.17	52.00
2024-03-19	Z	FNF	48.77	49.56	48.77	49.54	0.63	1,457,074	7,669	49.24	52.00
2024-03-18	Z	FNF	49.40	49.48	48.79	48.92	-0.34	1,994,484	10,746	47.03	52.00
2024-03-15	Z	FNF	49.55	50.04	49.03	49.28	-0.33	7,054,068	10,300	48.81	49.77
2024-03-14	Z	FNF	50.83	50.87	49.28	49.65	-1.165	1,635,771	13,198	49.29	50.04
2024-03-13	Z	FNF	50.72	51.39	50.72	51.30	0.59	2,015,992	11,869	45.76	51.30
2024-03-12	Z	FNF	51.08	51.20	50.185	50.73	-0.34	1,187,303	8,612	49.71	52.00
2024-03-11	Z	FNF	50.29	51.14	50.1365	51.05	0.63	1,956,971	9,410	48.00	55.98
2024-03-08	Z	FNF	50.93	51.31	50.23	50.38	-1.05	2,096,538	14,247	50.00	50.76
2024-03-07	Z	FNF	52.34	52.76	51.18	51.43	-0.57	2,537,523	11,666	50.43	56.82
2024-03-06	Z	FNF	51.71	52.11	51.07	51.99	0.581	1,174,509	10,118	51.51	52.16
2024-03-05	Z	FNF	50.88	51.88	50.88	51.41	0.35	1,424,729	10,971	50.02	57.53
2024-03-04	Z	FNF	50.65	52.05	50.42	51.06	0.57	1,903,105	17,679	46.29	57.53
2024-03-01	Z	FNF	50.50	50.985	50.325	50.48	-0.10	897,443	7,956	38.36	55.57
2024-02-29	Z	FNF	50.14	50.69	49.84	50.58	0.87	1,516,442	8,901	48.00	55.90
2024-02-28	Z	FNF	50.04	50.04	49.57	49.70	-0.39	1,067,315	8,074	48.00	54.27
2024-02-27	Z	FNF	49.44	50.11	49.39	50.09	0.60	1,354,830	9,024	49.50	55.90
2024-02-26	Z	FNF	49.69	49.98	49.12	49.49	-0.57	2,261,470	10,373	43.45	56.13
2024-02-23	Z	FNF	49.99	50.5253	49.72	50.06	0.10	1,764,475	11,034	49.61	50.36
2024-02-22	Z	FNF	51.88	52.105	49.80	49.97	-2.87	3,180,905	15,494	49.11	51.18
2024-02-21	Z	FNF	52.07	52.94	51.97	52.82	0.68	1,782,112	11,948	45.04	52.82
2024-02-20	Z	FNF	52.01	52.52	51.85	52.13	-0.23	1,900,948	10,828	50.75	52.00
2024-02-19	Z	FNF	52.13	52.685	52.13	52.39	-0.23	0	0	51.88	52.65
2024-02-16	Z	FNF	52.13	52.685	52.13	52.39	-0.23	1,473,367	9,584	51.88	52.65
2024-02-15	Z	FNF	52.22	52.93	52.20	52.62	0.61	1,390,351	10,945	38.36	57.53
2024-02-14	Z	FNF	51.52	52.08	51.19	52.01	0.95	1,719,025	8,432	45.73	95.00
2024-02-13	Z	FNF	51.305	51.48	50.3297	51.06	-0.88	2,132,599	10,495	45.66	54.00
2024-02-12	Z	FNF	51.39	52.27	51.25	51.96	0.75	1,897,840	11,270	46.52	55.00
2024-02-09	Z	FNF	50.85	51.24	50.42	51.22	0.35	1,050,154	7,848	51.22	54.90
2024-02-08	Z	FNF	50.33	51.05	49.88	50.88	0.53	1,454,887	9,708	50.50	51.07
2024-02-07	Z	FNF	50.20	50.66	49.81	50.34	0.26	1,584,151	9,324	45.36	52.50
2024-02-06	Z	FNF	49.645	50.20	49.59	50.07	0.385	963,738	9,119	38.36	55.30