Fidelity National Financial, Inc. (FNF)
NYSE: FNF · Real-Time Price · USD
55.24
+0.13 (0.24%)
Oct 31, 2025, 4:00 PM EDT - Market closed
FNF Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 31, 2025 | 54.59 | 55.33 | 54.40 | 55.24 | 55.24 | 0.24% | 2,305,866 |
| Oct 30, 2025 | 55.13 | 55.60 | 54.94 | 55.11 | 55.11 | 0.29% | 1,066,696 |
| Oct 29, 2025 | 55.31 | 55.95 | 54.71 | 54.95 | 54.95 | -1.63% | 1,036,635 |
| Oct 28, 2025 | 56.70 | 56.72 | 55.69 | 55.86 | 55.86 | -1.98% | 615,494 |
| Oct 27, 2025 | 57.03 | 57.32 | 56.66 | 56.99 | 56.99 | -0.23% | 639,770 |
| Oct 24, 2025 | 57.21 | 57.47 | 57.00 | 57.12 | 57.12 | 0.63% | 880,868 |
| Oct 23, 2025 | 57.00 | 57.25 | 56.12 | 56.76 | 56.76 | 0.57% | 751,692 |
| Oct 22, 2025 | 56.68 | 56.86 | 56.21 | 56.44 | 56.44 | -0.11% | 944,789 |
| Oct 21, 2025 | 56.06 | 56.58 | 55.92 | 56.50 | 56.50 | 0.70% | 677,081 |
| Oct 20, 2025 | 55.64 | 56.35 | 55.20 | 56.11 | 56.11 | 1.57% | 759,543 |
| Oct 17, 2025 | 55.19 | 55.63 | 55.00 | 55.24 | 55.24 | 0.29% | 1,082,965 |
| Oct 16, 2025 | 55.74 | 55.85 | 54.60 | 55.08 | 55.08 | -1.91% | 989,270 |
| Oct 15, 2025 | 56.77 | 56.90 | 55.96 | 56.15 | 56.15 | -1.40% | 1,299,171 |
| Oct 14, 2025 | 55.29 | 57.09 | 55.29 | 56.95 | 56.95 | 3.02% | 1,077,578 |
| Oct 13, 2025 | 54.98 | 55.49 | 54.54 | 55.28 | 55.28 | 0.55% | 968,103 |
| Oct 10, 2025 | 55.80 | 56.01 | 54.89 | 54.98 | 54.98 | -0.81% | 941,279 |
| 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 |