FNF Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Sep 3, 2025	58.62	59.13	58.54	59.07	-	0.78%	154,903
Sep 2, 2025	59.07	59.33	58.18	58.61	58.61	-2.10%	2,064,917
Aug 29, 2025	59.76	60.21	59.62	59.87	59.87	0.42%	984,611
Aug 28, 2025	60.55	60.68	59.18	59.62	59.62	-1.50%	733,658
Aug 27, 2025	60.11	60.88	60.02	60.53	60.53	0.23%	1,012,982
Aug 26, 2025	60.29	60.84	60.07	60.39	60.39	-0.05%	1,105,889
Aug 25, 2025	60.81	60.86	60.39	60.42	60.42	-0.66%	547,066
Aug 22, 2025	59.74	61.34	59.53	60.82	60.82	2.46%	784,025
Aug 21, 2025	59.14	59.37	58.96	59.36	59.36	0.15%	796,292
Aug 20, 2025	59.67	59.98	59.21	59.27	59.27	-0.34%	967,134
Aug 19, 2025	58.66	59.75	58.59	59.47	59.47	1.33%	1,301,470
Aug 18, 2025	59.52	59.59	58.56	58.69	58.69	-1.51%	1,534,604
Aug 15, 2025	60.45	60.85	59.55	59.59	59.59	-1.44%	1,237,753
Aug 14, 2025	60.81	60.81	59.93	60.46	60.46	-1.00%	1,741,814
Aug 13, 2025	60.47	61.24	59.72	61.07	61.07	1.83%	1,188,031
Aug 12, 2025	58.90	60.12	58.39	59.97	59.97	2.55%	1,433,233
Aug 11, 2025	58.47	58.87	58.05	58.48	58.48	0.39%	1,038,358
Aug 8, 2025	58.19	58.58	57.93	58.25	58.25	0.57%	1,091,855
Aug 7, 2025	57.41	58.25	56.22	57.92	57.92	-0.43%	2,203,606
Aug 6, 2025	58.38	58.58	58.04	58.17	58.17	0.14%	1,536,601
Aug 5, 2025	57.93	58.44	57.53	58.09	58.09	0.22%	1,262,015
Aug 4, 2025	56.91	58.04	56.65	57.96	57.96	2.44%	929,847
Aug 1, 2025	56.56	56.84	56.03	56.58	56.58	0.27%	1,196,875
Jul 31, 2025	56.29	56.83	56.13	56.43	56.43	-0.14%	1,099,885
Jul 30, 2025	57.07	57.38	56.33	56.51	56.51	-1.00%	1,282,436
Jul 29, 2025	57.39	57.56	56.96	57.08	57.08	0.11%	943,263
Jul 28, 2025	57.00	57.23	56.58	57.02	57.02	-0.18%	1,522,444
Jul 25, 2025	56.51	57.17	56.23	57.12	57.12	1.22%	1,500,619
Jul 24, 2025	55.88	57.08	55.78	56.43	56.43	1.58%	3,181,418
Jul 23, 2025	55.41	55.70	54.86	55.55	55.55	-0.31%	1,755,348
Jul 22, 2025	55.00	55.83	55.00	55.72	55.72	1.68%	1,562,782
Jul 21, 2025	55.49	55.81	54.55	54.80	54.80	-0.42%	1,611,858
Jul 18, 2025	54.73	55.61	54.70	55.03	55.03	0.95%	6,913,611
Jul 17, 2025	53.00	54.56	53.00	54.51	54.51	2.27%	1,692,599
Jul 16, 2025	52.82	53.36	52.27	53.30	53.30	1.25%	1,735,437
Jul 15, 2025	53.11	53.40	52.54	52.64	52.64	-1.02%	2,778,072
Jul 14, 2025	52.32	53.23	51.87	53.18	53.18	0.72%	3,483,357
Jul 11, 2025	50.90	53.54	50.61	52.80	52.80	3.08%	6,021,711
Jul 10, 2025	54.72	55.05	50.92	51.22	51.22	-7.08%	6,086,087
Jul 9, 2025	55.73	55.73	55.08	55.12	55.12	-0.09%	2,176,039
Jul 8, 2025	57.02	57.37	55.16	55.17	55.17	-4.22%	3,241,249
Jul 7, 2025	57.68	58.41	57.38	57.60	57.60	-0.67%	3,314,135
Jul 3, 2025	57.49	58.17	57.41	57.99	57.99	1.19%	1,622,302
Jul 2, 2025	57.27	57.50	56.73	57.31	57.31	0.07%	1,290,296
Jul 1, 2025	56.05	57.48	55.89	57.27	57.27	2.16%	1,727,440
Jun 30, 2025	56.51	56.81	55.97	56.06	56.06	-0.83%	1,806,046
Jun 27, 2025	56.35	56.94	56.12	56.53	56.53	0.36%	2,957,810
Jun 26, 2025	55.44	56.39	55.17	56.33	56.33	1.97%	1,778,874
Jun 25, 2025	55.84	55.97	55.22	55.24	55.24	-1.39%	2,289,561
Jun 24, 2025	56.06	56.49	55.69	56.02	56.02	0.14%	2,794,489