Fidelity National Financial, Inc. (FNF)
NYSE: FNF · Real-Time Price · USD
43.26
-1.63 (-3.63%)
At close: Mar 20, 2026, 4:00 PM EDT
43.75
+0.49 (1.13%)
After-hours: Mar 20, 2026, 7:48 PM EDT
FNF Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 20, 2026 | 44.74 | 44.89 | 42.78 | 43.26 | 43.26 | -3.63% | 8,911,643 |
| Mar 19, 2026 | 47.51 | 47.81 | 44.58 | 44.89 | 44.89 | -5.81% | 3,482,978 |
| Mar 18, 2026 | 48.23 | 48.63 | 47.62 | 47.66 | 47.66 | -1.95% | 2,960,661 |
| Mar 17, 2026 | 48.01 | 48.81 | 47.79 | 48.61 | 48.61 | 1.50% | 1,681,638 |
| Mar 16, 2026 | 48.12 | 48.63 | 47.70 | 47.89 | 47.37 | 0.67% | 1,652,277 |
| Mar 13, 2026 | 47.41 | 47.68 | 47.12 | 47.57 | 47.05 | 2.35% | 1,741,472 |
| Mar 12, 2026 | 46.70 | 47.12 | 45.94 | 46.48 | 45.98 | -1.50% | 2,558,778 |
| Mar 11, 2026 | 48.16 | 48.24 | 47.16 | 47.19 | 46.68 | -2.50% | 2,416,126 |
| Mar 10, 2026 | 49.29 | 49.69 | 48.29 | 48.40 | 47.87 | -2.12% | 2,571,591 |
| Mar 9, 2026 | 49.64 | 49.75 | 48.63 | 49.45 | 48.91 | -1.26% | 2,065,634 |
| Mar 6, 2026 | 49.66 | 50.18 | 48.42 | 50.08 | 49.54 | -0.24% | 2,205,782 |
| Mar 5, 2026 | 50.00 | 50.69 | 50.00 | 50.20 | 49.65 | -1.10% | 1,645,539 |
| Mar 4, 2026 | 50.57 | 51.15 | 50.00 | 50.76 | 50.21 | 0.20% | 1,475,367 |
| Mar 3, 2026 | 50.61 | 51.02 | 50.00 | 50.66 | 50.11 | -1.94% | 1,899,473 |
| Mar 2, 2026 | 52.16 | 52.68 | 51.57 | 51.66 | 51.10 | -2.31% | 1,305,334 |
| Feb 27, 2026 | 52.20 | 53.04 | 51.47 | 52.88 | 52.31 | 1.30% | 3,151,125 |
| Feb 26, 2026 | 51.95 | 52.61 | 50.68 | 52.20 | 51.63 | 1.34% | 2,959,575 |
| Feb 25, 2026 | 51.94 | 52.14 | 51.18 | 51.51 | 50.95 | -0.83% | 1,503,924 |
| Feb 24, 2026 | 51.03 | 52.28 | 50.98 | 51.94 | 51.38 | 1.78% | 1,650,147 |
| Feb 23, 2026 | 52.13 | 52.68 | 50.95 | 51.03 | 50.48 | -2.11% | 2,513,824 |
| Feb 20, 2026 | 54.21 | 54.24 | 50.56 | 52.13 | 51.56 | -3.84% | 3,324,648 |
| Feb 19, 2026 | 56.00 | 56.59 | 53.70 | 54.21 | 53.62 | -3.30% | 2,091,140 |
| Feb 18, 2026 | 57.44 | 57.57 | 55.96 | 56.06 | 55.45 | -2.44% | 1,164,168 |
| Feb 17, 2026 | 57.36 | 57.65 | 56.72 | 57.46 | 56.84 | 1.27% | 1,160,464 |
| Feb 13, 2026 | 57.20 | 57.20 | 56.47 | 56.74 | 56.12 | -0.46% | 1,020,433 |
| Feb 12, 2026 | 57.64 | 58.41 | 56.86 | 57.00 | 56.38 | -0.19% | 1,592,123 |
| Feb 11, 2026 | 56.91 | 57.54 | 56.51 | 57.11 | 56.49 | 0.30% | 1,134,229 |
| Feb 10, 2026 | 56.63 | 57.01 | 56.37 | 56.94 | 56.32 | 1.19% | 905,136 |
| Feb 9, 2026 | 57.49 | 57.66 | 56.12 | 56.27 | 55.66 | -2.33% | 931,475 |
| Feb 6, 2026 | 57.46 | 58.21 | 57.25 | 57.61 | 56.98 | 1.07% | 1,964,962 |
| Feb 5, 2026 | 56.53 | 57.22 | 55.74 | 57.00 | 56.38 | 1.71% | 1,708,807 |
| Feb 4, 2026 | 54.70 | 56.74 | 54.70 | 56.04 | 55.43 | 2.67% | 1,782,817 |
| Feb 3, 2026 | 54.85 | 55.97 | 54.17 | 54.58 | 53.99 | -1.02% | 1,095,073 |
| Feb 2, 2026 | 54.70 | 55.40 | 54.34 | 55.14 | 54.54 | 1.38% | 1,551,308 |
| Jan 30, 2026 | 54.42 | 54.55 | 53.68 | 54.39 | 53.80 | -0.15% | 1,680,264 |
| Jan 29, 2026 | 54.65 | 55.32 | 53.82 | 54.47 | 53.88 | 0.28% | 2,586,058 |
| Jan 28, 2026 | 54.38 | 55.09 | 54.05 | 54.32 | 53.73 | -0.39% | 1,572,660 |
| Jan 27, 2026 | 54.76 | 55.08 | 54.10 | 54.53 | 53.94 | -0.49% | 1,116,432 |
| Jan 26, 2026 | 53.89 | 55.17 | 53.47 | 54.80 | 54.20 | 2.58% | 1,314,467 |
| Jan 23, 2026 | 54.57 | 54.71 | 52.50 | 53.42 | 52.84 | -2.64% | 927,911 |
| Jan 22, 2026 | 53.91 | 54.87 | 53.75 | 54.87 | 54.27 | 1.63% | 1,322,615 |
| Jan 21, 2026 | 52.55 | 54.12 | 52.47 | 53.99 | 53.40 | 3.17% | 1,495,699 |
| Jan 20, 2026 | 52.30 | 53.07 | 52.23 | 52.33 | 51.76 | -1.02% | 1,431,161 |
| Jan 16, 2026 | 52.32 | 53.01 | 52.25 | 52.87 | 52.30 | 0.27% | 1,768,609 |
| Jan 15, 2026 | 52.11 | 53.17 | 52.11 | 52.73 | 52.16 | 1.52% | 1,859,114 |
| Jan 14, 2026 | 51.00 | 51.99 | 50.82 | 51.94 | 51.38 | 1.72% | 1,897,543 |
| Jan 13, 2026 | 53.39 | 53.77 | 51.02 | 51.06 | 50.51 | -4.69% | 2,169,854 |
| Jan 12, 2026 | 54.48 | 54.57 | 52.58 | 53.57 | 52.99 | -2.51% | 2,326,359 |
| Jan 9, 2026 | 55.30 | 56.38 | 54.90 | 54.95 | 54.35 | -0.07% | 1,478,101 |
| Jan 8, 2026 | 55.60 | 57.01 | 54.90 | 54.99 | 54.39 | -1.47% | 1,570,044 |