FNF Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
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
Dec 15, 2025	58.02	58.83	57.94	58.65	56.01	1.88%	2,213,924
Dec 12, 2025	57.83	57.90	57.19	57.57	54.98	-0.19%	888,603
Dec 11, 2025	56.92	58.23	56.78	57.68	55.08	2.05%	1,001,941
Dec 10, 2025	56.79	57.19	55.87	56.52	53.97	-0.65%	2,454,834
Dec 9, 2025	56.99	57.68	56.87	56.89	54.33	0.19%	1,148,347
Dec 8, 2025	57.96	57.97	56.43	56.78	54.22	-2.27%	938,244
Dec 5, 2025	58.33	58.68	58.05	58.10	55.48	-0.46%	732,354
Dec 4, 2025	57.85	58.76	57.85	58.37	55.74	0.31%	686,687
Dec 3, 2025	58.67	59.09	57.93	58.19	55.57	-0.56%	904,553
Dec 2, 2025	59.66	59.69	58.50	58.52	55.88	-1.71%	611,358
Dec 1, 2025	58.73	59.58	58.71	59.54	56.86	0.19%	1,147,605
Nov 28, 2025	59.48	59.69	59.07	59.43	56.75	-0.08%	560,654
Nov 26, 2025	59.46	59.97	59.19	59.48	56.80	0.25%	800,218
Nov 25, 2025	58.63	59.99	58.59	59.33	56.66	2.08%	989,029
Nov 24, 2025	58.71	58.78	57.73	58.12	55.50	-1.56%	1,782,742
Nov 21, 2025	57.92	59.37	57.70	59.04	56.38	2.89%	1,535,594
Nov 20, 2025	57.80	58.17	57.15	57.38	54.79	0.12%	1,155,101
Nov 19, 2025	57.28	57.79	56.84	57.31	54.73	-0.80%	1,057,330
Nov 18, 2025	56.97	58.12	56.66	57.77	55.17	1.05%	1,157,969
Nov 17, 2025	58.30	58.35	57.09	57.17	54.59	-1.87%	1,176,001
Nov 14, 2025	58.17	58.64	57.89	58.26	55.63	-0.56%	820,016
Nov 13, 2025	57.82	58.61	57.82	58.59	55.95	0.15%	996,741
Nov 12, 2025	58.83	58.96	58.34	58.50	55.86	-0.36%	934,677
Nov 11, 2025	57.92	58.77	57.45	58.71	56.06	2.10%	1,078,118
Nov 10, 2025	57.58	57.91	56.67	57.50	54.91	0.79%	1,154,785
Nov 7, 2025	57.31	60.37	56.19	57.05	54.48	4.56%	2,574,002
Nov 6, 2025	55.48	56.15	54.52	54.56	52.10	-1.09%	1,329,277
Nov 5, 2025	55.91	56.07	55.16	55.16	52.67	-1.20%	1,264,356
Nov 4, 2025	55.45	56.08	55.25	55.83	53.31	0.83%	804,273
Nov 3, 2025	55.12	55.42	54.35	55.37	52.87	0.24%	1,470,816
Oct 31, 2025	54.59	55.33	54.40	55.24	52.75	0.24%	2,305,866
Oct 30, 2025	55.13	55.60	54.94	55.11	52.63	0.29%	1,066,696
Oct 29, 2025	55.31	55.95	54.71	54.95	52.47	-1.63%	1,036,635
Oct 28, 2025	56.70	56.72	55.69	55.86	53.34	-1.98%	615,494
Oct 27, 2025	57.03	57.32	56.66	56.99	54.42	-0.23%	639,770
Oct 24, 2025	57.21	57.47	57.00	57.12	54.55	0.63%	880,868
Oct 23, 2025	57.00	57.25	56.12	56.76	54.20	0.57%	751,692
Oct 22, 2025	56.68	56.86	56.21	56.44	53.90	-0.11%	944,789
Oct 21, 2025	56.06	56.58	55.92	56.50	53.95	0.70%	677,081
Oct 20, 2025	55.64	56.35	55.20	56.11	53.58	1.57%	759,543
Oct 17, 2025	55.19	55.63	55.00	55.24	52.75	0.29%	1,082,965
Oct 16, 2025	55.74	55.85	54.60	55.08	52.60	-1.91%	989,270
Oct 15, 2025	56.77	56.90	55.96	56.15	53.62	-1.40%	1,299,171