Fidelity National Financial, Inc. (FNF)
NYSE: FNF · Real-Time Price · USD
55.41
-0.02 (-0.04%)
Oct 10, 2025, 2:43 PM EDT - Market open
FNF Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 10, 2025 | 55.80 | 55.95 | 55.72 | 55.98 | - | 0.98% | 33,461 |
| Oct 9, 2025 | 56.67 | 56.83 | 55.40 | 55.43 | 55.43 | -2.19% | 970,650 |
| Oct 8, 2025 | 57.34 | 57.44 | 56.35 | 56.67 | 56.67 | -0.09% | 918,812 |
| Oct 7, 2025 | 58.03 | 58.16 | 56.40 | 56.72 | 56.72 | -2.29% | 1,253,568 |
| Oct 6, 2025 | 59.79 | 59.96 | 57.80 | 58.05 | 58.05 | -3.20% | 896,444 |
| Oct 3, 2025 | 59.57 | 60.30 | 59.57 | 59.97 | 59.97 | 0.60% | 985,947 |
| Oct 2, 2025 | 59.87 | 60.16 | 59.49 | 59.61 | 59.61 | -1.21% | 884,887 |
| Oct 1, 2025 | 60.51 | 60.74 | 60.15 | 60.34 | 60.34 | -0.25% | 1,010,428 |
| Sep 30, 2025 | 59.98 | 60.71 | 59.74 | 60.49 | 60.49 | 1.12% | 1,405,055 |
| Sep 29, 2025 | 60.31 | 60.31 | 59.53 | 59.82 | 59.82 | -0.98% | 751,803 |
| Sep 26, 2025 | 59.52 | 60.51 | 59.38 | 60.41 | 60.41 | 2.15% | 921,414 |
| Sep 25, 2025 | 59.42 | 59.69 | 58.87 | 59.14 | 59.14 | -1.15% | 852,632 |
| Sep 24, 2025 | 59.25 | 59.88 | 58.83 | 59.83 | 59.83 | 0.98% | 1,018,417 |
| Sep 23, 2025 | 58.88 | 59.65 | 58.88 | 59.25 | 59.25 | 0.68% | 885,795 |
| Sep 22, 2025 | 58.72 | 59.17 | 58.34 | 58.85 | 58.85 | 0.27% | 1,211,284 |
| Sep 19, 2025 | 59.23 | 59.41 | 58.48 | 58.69 | 58.69 | -0.81% | 3,547,160 |
| Sep 18, 2025 | 58.58 | 59.55 | 58.24 | 59.17 | 59.17 | 0.75% | 1,343,475 |
| Sep 17, 2025 | 58.75 | 59.69 | 58.62 | 58.73 | 58.73 | 0.46% | 1,429,456 |
| Sep 16, 2025 | 59.43 | 59.49 | 58.26 | 58.46 | 58.46 | -2.60% | 1,341,568 |
| Sep 15, 2025 | 60.62 | 60.81 | 59.90 | 60.02 | 59.51 | -0.84% | 853,076 |
| Sep 12, 2025 | 60.45 | 60.97 | 60.25 | 60.53 | 60.02 | -0.25% | 838,521 |
| Sep 11, 2025 | 59.60 | 60.94 | 59.45 | 60.68 | 60.17 | 2.03% | 1,266,755 |
| Sep 10, 2025 | 59.93 | 59.97 | 58.89 | 59.47 | 58.97 | -0.83% | 1,099,598 |
| Sep 9, 2025 | 60.35 | 60.49 | 59.73 | 59.97 | 59.46 | -0.81% | 1,085,703 |
| Sep 8, 2025 | 60.31 | 60.83 | 58.95 | 60.46 | 59.95 | -0.18% | 1,519,173 |
| Sep 5, 2025 | 61.00 | 61.40 | 60.21 | 60.57 | 60.06 | 0.25% | 972,953 |
| Sep 4, 2025 | 60.20 | 60.51 | 59.79 | 60.42 | 59.91 | 1.22% | 985,768 |
| Sep 3, 2025 | 58.62 | 59.71 | 58.54 | 59.69 | 59.18 | 1.84% | 1,213,430 |
| Sep 2, 2025 | 59.07 | 59.33 | 58.18 | 58.61 | 58.11 | -2.10% | 2,064,917 |
| Aug 29, 2025 | 59.76 | 60.21 | 59.62 | 59.87 | 59.36 | 0.42% | 984,611 |
| Aug 28, 2025 | 60.55 | 60.68 | 59.18 | 59.62 | 59.11 | -1.50% | 733,658 |
| Aug 27, 2025 | 60.11 | 60.88 | 60.02 | 60.53 | 60.02 | 0.23% | 1,012,982 |
| Aug 26, 2025 | 60.29 | 60.84 | 60.07 | 60.39 | 59.88 | -0.05% | 1,105,889 |
| Aug 25, 2025 | 60.81 | 60.86 | 60.39 | 60.42 | 59.91 | -0.66% | 547,066 |
| Aug 22, 2025 | 59.74 | 61.34 | 59.53 | 60.82 | 60.30 | 2.46% | 784,025 |
| Aug 21, 2025 | 59.14 | 59.37 | 58.96 | 59.36 | 58.86 | 0.15% | 796,292 |
| Aug 20, 2025 | 59.67 | 59.98 | 59.21 | 59.27 | 58.77 | -0.34% | 967,134 |
| Aug 19, 2025 | 58.66 | 59.75 | 58.59 | 59.47 | 58.97 | 1.33% | 1,301,470 |
| Aug 18, 2025 | 59.52 | 59.59 | 58.56 | 58.69 | 58.19 | -1.51% | 1,534,604 |
| Aug 15, 2025 | 60.45 | 60.85 | 59.55 | 59.59 | 59.09 | -1.44% | 1,237,753 |
| Aug 14, 2025 | 60.81 | 60.81 | 59.93 | 60.46 | 59.95 | -1.00% | 1,741,814 |
| Aug 13, 2025 | 60.47 | 61.24 | 59.72 | 61.07 | 60.55 | 1.83% | 1,188,031 |
| Aug 12, 2025 | 58.90 | 60.12 | 58.39 | 59.97 | 59.46 | 2.55% | 1,433,233 |
| Aug 11, 2025 | 58.47 | 58.87 | 58.05 | 58.48 | 57.98 | 0.39% | 1,038,358 |
| Aug 8, 2025 | 58.19 | 58.58 | 57.93 | 58.25 | 57.76 | 0.57% | 1,091,855 |
| Aug 7, 2025 | 57.41 | 58.25 | 56.22 | 57.92 | 57.43 | -0.43% | 2,203,606 |
| Aug 6, 2025 | 58.38 | 58.58 | 58.04 | 58.17 | 57.68 | 0.14% | 1,536,601 |
| Aug 5, 2025 | 57.93 | 58.44 | 57.53 | 58.09 | 57.60 | 0.22% | 1,262,015 |
| Aug 4, 2025 | 56.91 | 58.04 | 56.65 | 57.96 | 57.47 | 2.44% | 929,847 |
| Aug 1, 2025 | 56.56 | 56.84 | 56.03 | 56.58 | 56.10 | 0.27% | 1,196,875 |