Fidelity National Financial, Inc. (FNF)

FNF Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Feb 27, 2026	52.20	53.04	51.47	52.88	52.88	1.30%	3,139,690
Feb 26, 2026	51.95	52.61	50.68	52.20	52.20	1.34%	2,959,416
Feb 25, 2026	51.94	52.14	51.18	51.51	51.51	-0.83%	1,503,802
Feb 24, 2026	51.03	52.28	50.98	51.94	51.94	1.78%	1,650,001
Feb 23, 2026	52.13	52.68	50.95	51.03	51.03	-2.11%	2,512,771
Feb 20, 2026	54.21	54.24	50.56	52.13	52.13	-3.84%	3,324,606
Feb 19, 2026	56.00	56.59	53.70	54.21	54.21	-3.30%	2,090,463
Feb 18, 2026	57.44	57.57	55.96	56.06	56.06	-2.44%	1,163,284
Feb 17, 2026	57.36	57.65	56.72	57.46	57.46	1.27%	1,159,552
Feb 13, 2026	57.20	57.20	56.47	56.74	56.74	-0.46%	1,015,506
Feb 12, 2026	57.64	58.41	56.86	57.00	57.00	-0.19%	1,580,352
Feb 11, 2026	56.91	57.54	56.51	57.11	57.11	0.30%	1,132,481
Feb 10, 2026	56.63	57.01	56.37	56.94	56.94	1.19%	904,640
Feb 9, 2026	57.49	57.66	56.12	56.27	56.27	-2.33%	927,896
Feb 6, 2026	57.46	58.21	57.25	57.61	57.61	1.07%	1,964,962
Feb 5, 2026	56.53	57.22	55.74	57.00	57.00	1.71%	1,708,325
Feb 4, 2026	54.70	56.74	54.70	56.04	56.04	2.67%	1,782,802
Feb 3, 2026	54.85	55.97	54.17	54.58	54.58	-1.02%	1,094,228
Feb 2, 2026	54.70	55.40	54.34	55.14	55.14	1.38%	1,551,308
Jan 30, 2026	54.42	54.55	53.68	54.39	54.39	-0.15%	1,661,919
Jan 29, 2026	54.65	55.32	53.82	54.47	54.47	0.28%	2,586,057
Jan 28, 2026	54.38	55.09	54.05	54.32	54.32	-0.39%	1,572,240
Jan 27, 2026	54.76	55.08	54.10	54.53	54.53	-0.49%	1,116,341
Jan 26, 2026	53.89	55.17	53.47	54.80	54.80	2.58%	1,311,153
Jan 23, 2026	54.57	54.71	52.50	53.42	53.42	-2.64%	927,530
Jan 22, 2026	53.91	54.87	53.75	54.87	54.87	1.63%	1,322,566
Jan 21, 2026	52.55	54.12	52.47	53.99	53.99	3.17%	1,495,323
Jan 20, 2026	52.30	53.07	52.23	52.33	52.33	-1.02%	1,431,057
Jan 16, 2026	52.32	53.01	52.25	52.87	52.87	0.27%	1,747,882
Jan 15, 2026	52.11	53.17	52.11	52.73	52.73	1.52%	1,858,616
Jan 14, 2026	51.00	51.99	50.82	51.94	51.94	1.72%	1,897,528
Jan 13, 2026	53.39	53.77	51.02	51.06	51.06	-4.69%	2,168,960
Jan 12, 2026	54.48	54.57	52.58	53.57	53.57	-2.51%	2,325,210
Jan 9, 2026	55.30	56.38	54.90	54.95	54.95	-0.07%	1,478,095
Jan 8, 2026	55.60	57.01	54.90	54.99	54.99	-1.47%	1,567,872
Jan 7, 2026	56.44	56.50	55.59	55.81	55.81	-1.38%	1,228,434
Jan 6, 2026	54.90	57.00	54.90	56.59	56.59	1.63%	1,825,410
Jan 5, 2026	53.74	56.21	53.47	55.68	55.68	2.58%	1,443,971
Jan 2, 2026	54.41	54.58	53.68	54.28	54.28	-0.57%	1,002,067
Dec 31, 2025	55.09	55.20	54.54	54.59	54.59	-1.18%	797,868
Dec 30, 2025	55.03	55.32	54.80	55.24	55.24	0.27%	955,459
Dec 29, 2025	55.00	55.24	54.71	55.09	55.09	0.36%	970,785
Dec 26, 2025	55.10	55.15	54.68	54.89	54.89	-0.16%	686,596
Dec 24, 2025	54.86	55.17	54.59	54.98	54.98	0.53%	459,317
Dec 23, 2025	55.20	55.43	54.67	54.69	54.69	-0.78%	928,904
Dec 22, 2025	55.69	55.90	54.99	55.12	55.12	-1.27%	1,134,130
Dec 19, 2025	55.96	56.31	55.58	55.83	55.83	-0.46%	3,159,136
Dec 18, 2025	56.33	56.42	55.49	56.09	56.09	0.34%	1,961,583
Dec 17, 2025	55.65	56.12	55.16	55.90	55.90	-2.70%	2,085,440
Dec 16, 2025	58.96	59.30	57.15	57.45	54.86	-2.05%	2,546,053

Stock Analysis Pro

Upgrade now for unlimited access to all data and tools.

Market Newsletter

Get a daily email with the top market news in bullet point format.