Fidelity National Financial, Inc. (FNF)
NYSE: FNF · Real-Time Price · USD
54.66
+0.20 (0.37%)
At close: Jun 3, 2025, 4:00 PM
54.50
-0.16 (-0.29%)
After-hours: Jun 3, 2025, 7:00 PM EDT
FNF Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jun 3, 2025 | 54.37 | 54.74 | 53.47 | 54.66 | 54.66 | 0.37% | 1,445,855 |
| Jun 2, 2025 | 54.43 | 54.82 | 53.78 | 54.46 | 54.46 | -0.57% | 1,182,035 |
| May 30, 2025 | 54.27 | 55.00 | 54.00 | 54.77 | 54.77 | 0.66% | 2,470,913 |
| May 29, 2025 | 53.93 | 54.41 | 53.64 | 54.41 | 54.41 | 1.38% | 1,337,038 |
| May 28, 2025 | 54.16 | 54.31 | 53.43 | 53.67 | 53.67 | -1.31% | 1,547,445 |
| May 27, 2025 | 54.32 | 54.45 | 53.60 | 54.38 | 54.38 | 0.80% | 1,501,829 |
| May 23, 2025 | 53.37 | 54.17 | 53.33 | 53.95 | 53.95 | 0.62% | 1,231,598 |
| May 22, 2025 | 53.96 | 54.02 | 53.05 | 53.62 | 53.62 | -1.00% | 1,684,737 |
| May 21, 2025 | 56.08 | 56.25 | 54.07 | 54.16 | 54.16 | -4.02% | 1,676,071 |
| May 20, 2025 | 57.87 | 58.16 | 56.29 | 56.43 | 56.43 | -2.72% | 1,726,376 |
| May 19, 2025 | 57.82 | 58.13 | 57.50 | 58.01 | 58.01 | -0.39% | 944,721 |
| May 16, 2025 | 57.40 | 58.35 | 57.40 | 58.24 | 58.24 | 1.15% | 1,109,127 |
| May 15, 2025 | 57.05 | 57.60 | 56.91 | 57.58 | 57.58 | 1.30% | 1,169,377 |
| May 14, 2025 | 57.38 | 57.52 | 56.54 | 56.84 | 56.84 | -0.84% | 1,100,881 |
| May 13, 2025 | 57.78 | 57.78 | 57.13 | 57.32 | 57.32 | -0.71% | 1,568,107 |
| May 12, 2025 | 58.54 | 58.92 | 57.32 | 57.73 | 57.73 | -0.24% | 1,748,837 |
| May 9, 2025 | 59.63 | 60.30 | 57.47 | 57.87 | 57.87 | -3.13% | 1,906,256 |
| May 8, 2025 | 61.31 | 62.33 | 59.66 | 59.74 | 59.74 | -7.14% | 2,304,847 |
| May 7, 2025 | 64.53 | 64.98 | 64.21 | 64.33 | 64.33 | 0.08% | 1,401,296 |
| May 6, 2025 | 64.32 | 64.64 | 63.90 | 64.28 | 64.28 | -0.43% | 733,160 |
| May 5, 2025 | 64.75 | 65.21 | 64.31 | 64.56 | 64.56 | -0.69% | 1,072,250 |
| May 2, 2025 | 64.02 | 65.33 | 63.87 | 65.01 | 65.01 | 2.47% | 1,173,564 |
| May 1, 2025 | 63.60 | 64.30 | 63.00 | 63.44 | 63.44 | -0.95% | 1,885,647 |
| Apr 30, 2025 | 63.44 | 64.14 | 62.40 | 64.05 | 64.05 | 0.31% | 1,756,610 |
| Apr 29, 2025 | 62.85 | 63.92 | 62.59 | 63.85 | 63.85 | 1.14% | 756,939 |
| Apr 28, 2025 | 62.67 | 63.31 | 62.40 | 63.13 | 63.13 | 0.77% | 910,163 |
| Apr 25, 2025 | 62.74 | 63.33 | 62.20 | 62.65 | 62.65 | -0.89% | 847,494 |
| Apr 24, 2025 | 61.90 | 63.53 | 61.84 | 63.21 | 63.21 | 1.95% | 1,149,267 |
| Apr 23, 2025 | 62.22 | 63.19 | 61.75 | 62.00 | 62.00 | 0.71% | 965,124 |
| Apr 22, 2025 | 60.44 | 61.80 | 60.27 | 61.56 | 61.56 | 3.34% | 1,315,449 |
| Apr 21, 2025 | 61.67 | 61.68 | 58.76 | 59.57 | 59.57 | -3.62% | 1,384,569 |
| Apr 17, 2025 | 61.92 | 62.65 | 61.45 | 61.81 | 61.81 | 0.54% | 5,166,914 |
| Apr 16, 2025 | 62.62 | 63.33 | 61.22 | 61.48 | 61.48 | -1.54% | 1,397,293 |
| Apr 15, 2025 | 62.30 | 63.26 | 62.09 | 62.44 | 62.44 | 0.61% | 1,592,581 |
| Apr 14, 2025 | 61.16 | 62.47 | 60.79 | 62.06 | 62.06 | 3.47% | 1,617,130 |
| Apr 11, 2025 | 59.73 | 60.15 | 58.12 | 59.98 | 59.98 | -0.32% | 1,810,291 |
| Apr 10, 2025 | 60.91 | 60.91 | 58.80 | 60.17 | 60.17 | -1.57% | 1,760,212 |
| Apr 9, 2025 | 57.63 | 61.67 | 56.58 | 61.13 | 61.13 | 4.84% | 2,497,064 |
| Apr 8, 2025 | 60.08 | 61.27 | 57.39 | 58.31 | 58.31 | 0.81% | 2,276,092 |
| Apr 7, 2025 | 58.65 | 60.43 | 56.38 | 57.84 | 57.84 | -3.73% | 2,114,825 |
| Apr 4, 2025 | 61.26 | 61.90 | 59.54 | 60.08 | 60.08 | -6.46% | 1,959,448 |
| Apr 3, 2025 | 65.14 | 65.83 | 63.80 | 64.23 | 64.23 | -3.54% | 1,958,871 |
| Apr 2, 2025 | 65.55 | 66.72 | 65.40 | 66.59 | 66.59 | 1.02% | 1,250,729 |
| Apr 1, 2025 | 65.65 | 66.53 | 65.15 | 65.92 | 65.92 | 1.29% | 1,652,549 |
| Mar 31, 2025 | 64.25 | 65.58 | 63.73 | 65.08 | 65.08 | 0.56% | 1,588,281 |
| Mar 28, 2025 | 64.95 | 65.54 | 64.49 | 64.72 | 64.72 | -0.32% | 1,397,939 |
| Mar 27, 2025 | 65.26 | 65.38 | 64.30 | 64.93 | 64.93 | 0.23% | 970,420 |
| Mar 26, 2025 | 65.50 | 66.10 | 64.42 | 64.78 | 64.78 | -0.75% | 1,173,526 |
| Mar 25, 2025 | 65.00 | 65.79 | 64.62 | 65.27 | 65.27 | 0.60% | 1,534,065 |
| Mar 24, 2025 | 64.06 | 65.17 | 64.06 | 64.88 | 64.88 | 2.12% | 1,258,473 |