Fidelity National Financial, Inc. (FNF)
NYSE: FNF · Real-Time Price · USD
59.46
+1.89 (3.28%)
At close: Feb 21, 2025, 4:00 PM
59.60
+0.14 (0.24%)
After-hours: Feb 21, 2025, 6:45 PM EST
FNF Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Feb 20, 2025 | 58.25 | 58.28 | 57.54 | 57.57 | 57.57 | -1.44% | 1,065,981 |
| Feb 19, 2025 | 58.09 | 58.72 | 57.79 | 58.41 | 58.41 | 0.19% | 881,372 |
| Feb 18, 2025 | 57.95 | 58.32 | 57.70 | 58.30 | 58.30 | 0.60% | 938,660 |
| Feb 14, 2025 | 58.00 | 58.43 | 57.66 | 57.95 | 57.95 | 0.43% | 852,819 |
| Feb 13, 2025 | 57.09 | 57.74 | 56.52 | 57.70 | 57.70 | 1.50% | 898,242 |
| Feb 12, 2025 | 56.66 | 56.86 | 56.12 | 56.85 | 56.85 | -0.79% | 1,023,971 |
| Feb 11, 2025 | 57.53 | 57.56 | 56.88 | 57.30 | 57.30 | -0.78% | 978,726 |
| Feb 10, 2025 | 58.05 | 58.24 | 57.36 | 57.75 | 57.75 | -0.47% | 854,122 |
| Feb 7, 2025 | 58.39 | 58.39 | 57.59 | 58.02 | 58.02 | -0.77% | 864,422 |
| Feb 6, 2025 | 58.71 | 58.71 | 58.09 | 58.47 | 58.47 | 0.14% | 750,258 |
| Feb 5, 2025 | 58.07 | 58.46 | 57.26 | 58.39 | 58.39 | 1.27% | 638,116 |
| Feb 4, 2025 | 57.73 | 58.30 | 57.46 | 57.66 | 57.66 | 0.03% | 671,075 |
| Feb 3, 2025 | 56.93 | 58.32 | 56.68 | 57.64 | 57.64 | -0.91% | 664,522 |
| Jan 31, 2025 | 58.32 | 58.90 | 58.07 | 58.17 | 58.17 | -0.67% | 727,473 |
| Jan 30, 2025 | 58.65 | 58.89 | 57.94 | 58.56 | 58.56 | 0.98% | 485,752 |
| Jan 29, 2025 | 58.13 | 58.89 | 57.84 | 57.99 | 57.99 | -0.14% | 535,719 |
| Jan 28, 2025 | 59.14 | 59.53 | 57.87 | 58.07 | 58.07 | -2.24% | 771,586 |
| Jan 27, 2025 | 58.12 | 59.44 | 58.10 | 59.40 | 59.40 | 2.95% | 596,923 |
| Jan 24, 2025 | 57.55 | 57.93 | 57.18 | 57.70 | 57.70 | 0.07% | 1,436,650 |
| Jan 23, 2025 | 58.33 | 58.85 | 57.39 | 57.66 | 57.66 | -1.28% | 955,345 |
| Jan 22, 2025 | 58.68 | 58.85 | 57.96 | 58.41 | 58.41 | -0.65% | 1,137,933 |
| Jan 21, 2025 | 58.39 | 59.04 | 58.39 | 58.79 | 58.79 | 1.29% | 950,699 |
| Jan 17, 2025 | 57.69 | 58.50 | 57.48 | 58.04 | 58.04 | 0.61% | 1,208,192 |
| Jan 16, 2025 | 56.64 | 57.75 | 56.40 | 57.69 | 57.69 | 2.20% | 1,046,756 |
| Jan 15, 2025 | 56.86 | 57.08 | 56.09 | 56.45 | 56.45 | 1.46% | 777,156 |
| Jan 14, 2025 | 54.58 | 55.79 | 54.58 | 55.64 | 55.64 | 2.35% | 774,759 |
| Jan 13, 2025 | 54.00 | 54.41 | 53.68 | 54.36 | 54.36 | 0.20% | 1,003,465 |
| Jan 10, 2025 | 55.00 | 55.15 | 53.91 | 54.25 | 54.25 | -3.14% | 1,571,203 |
| Jan 8, 2025 | 55.96 | 56.18 | 55.13 | 56.01 | 56.01 | -0.48% | 849,811 |
| Jan 7, 2025 | 56.58 | 57.13 | 56.03 | 56.28 | 56.28 | -0.37% | 979,804 |
| Jan 6, 2025 | 56.81 | 57.55 | 56.27 | 56.49 | 56.49 | -0.58% | 953,402 |
| Jan 3, 2025 | 56.45 | 57.00 | 56.20 | 56.82 | 56.82 | 1.50% | 1,070,524 |
| Jan 2, 2025 | 56.43 | 56.71 | 55.86 | 55.98 | 55.98 | -0.29% | 763,971 |
| Dec 31, 2024 | 56.55 | 56.75 | 55.85 | 56.14 | 56.14 | 0.11% | 532,834 |
| Dec 30, 2024 | 56.06 | 56.47 | 55.40 | 56.08 | 56.08 | -0.43% | 712,864 |
| Dec 27, 2024 | 56.80 | 57.37 | 56.08 | 56.32 | 56.32 | -1.19% | 553,460 |
| Dec 26, 2024 | 56.51 | 57.05 | 56.34 | 57.00 | 57.00 | 0.28% | 483,087 |
| Dec 24, 2024 | 56.33 | 56.87 | 55.97 | 56.84 | 56.84 | 1.21% | 351,256 |
| Dec 23, 2024 | 55.88 | 56.33 | 55.55 | 56.16 | 56.16 | 0.09% | 963,594 |
| Dec 20, 2024 | 55.00 | 56.55 | 54.66 | 56.11 | 56.11 | 1.67% | 3,136,245 |
| Dec 19, 2024 | 55.67 | 56.79 | 55.10 | 55.19 | 55.19 | -0.67% | 1,642,131 |
| Dec 18, 2024 | 58.33 | 58.48 | 55.53 | 55.56 | 55.56 | -4.75% | 1,417,800 |
| Dec 17, 2024 | 59.04 | 59.19 | 58.15 | 58.33 | 58.33 | -2.64% | 1,103,719 |
| Dec 16, 2024 | 60.29 | 60.59 | 59.84 | 59.91 | 59.40 | -0.08% | 1,088,494 |
| Dec 13, 2024 | 60.01 | 60.40 | 59.68 | 59.96 | 59.45 | -0.07% | 768,258 |
| Dec 12, 2024 | 60.32 | 60.59 | 59.96 | 60.00 | 59.49 | -0.07% | 638,595 |
| Dec 11, 2024 | 60.57 | 60.93 | 59.26 | 60.04 | 59.53 | -0.25% | 1,280,883 |
| Dec 10, 2024 | 60.80 | 61.46 | 59.75 | 60.19 | 59.68 | -1.83% | 1,121,216 |
| Dec 9, 2024 | 62.00 | 62.16 | 61.19 | 61.31 | 60.79 | -1.13% | 683,368 |
| Dec 6, 2024 | 62.55 | 62.83 | 61.91 | 62.01 | 61.48 | -0.13% | 805,623 |
| Dec 5, 2024 | 62.31 | 62.68 | 61.93 | 62.09 | 61.56 | -0.24% | 1,148,935 |
| Dec 4, 2024 | 62.62 | 62.88 | 61.75 | 62.24 | 61.71 | -0.89% | 1,068,408 |
| Dec 3, 2024 | 63.10 | 63.61 | 62.56 | 62.80 | 62.27 | -0.36% | 998,304 |
| Dec 2, 2024 | 63.41 | 63.62 | 62.31 | 63.03 | 62.49 | -0.57% | 850,301 |
| Nov 29, 2024 | 63.55 | 63.81 | 63.06 | 63.39 | 62.85 | -0.19% | 570,214 |
| Nov 27, 2024 | 63.64 | 64.69 | 63.47 | 63.51 | 62.97 | 0.30% | 555,779 |
| Nov 26, 2024 | 63.78 | 63.78 | 62.52 | 63.32 | 62.78 | -0.80% | 1,104,448 |
| Nov 25, 2024 | 62.56 | 64.83 | 62.18 | 63.83 | 63.29 | 3.05% | 2,544,967 |
| Nov 22, 2024 | 60.72 | 61.99 | 60.72 | 61.94 | 61.41 | 2.11% | 1,054,454 |
| Nov 21, 2024 | 60.08 | 61.04 | 59.90 | 60.66 | 60.14 | 0.97% | 1,260,764 |
| Nov 20, 2024 | 60.84 | 60.93 | 59.70 | 60.08 | 59.57 | -1.41% | 624,218 |
| Nov 19, 2024 | 60.60 | 61.29 | 60.37 | 60.94 | 60.42 | -0.16% | 633,244 |
| Nov 18, 2024 | 60.56 | 61.06 | 60.27 | 61.04 | 60.52 | 0.49% | 709,559 |
| Nov 15, 2024 | 60.90 | 61.48 | 60.44 | 60.74 | 60.22 | -0.39% | 709,178 |
| Nov 14, 2024 | 60.78 | 61.35 | 60.56 | 60.98 | 60.46 | 0.35% | 706,406 |
| Nov 13, 2024 | 61.36 | 61.83 | 60.75 | 60.77 | 60.25 | -0.46% | 1,411,770 |
| Nov 12, 2024 | 60.00 | 61.22 | 59.85 | 61.05 | 60.53 | 1.45% | 1,220,259 |
| Nov 11, 2024 | 60.78 | 61.50 | 60.14 | 60.18 | 59.67 | -0.08% | 725,711 |
| Nov 8, 2024 | 59.73 | 61.04 | 59.48 | 60.23 | 59.72 | 1.88% | 1,344,694 |
| Nov 7, 2024 | 59.33 | 59.75 | 58.30 | 59.12 | 58.62 | -2.91% | 2,398,920 |
| Nov 6, 2024 | 61.97 | 61.97 | 58.78 | 60.89 | 60.37 | 2.35% | 1,619,474 |
| Nov 5, 2024 | 58.66 | 59.54 | 58.42 | 59.49 | 58.98 | 0.90% | 1,024,651 |
| Nov 4, 2024 | 58.93 | 59.59 | 58.84 | 58.96 | 58.46 | 0.27% | 1,043,620 |
| Nov 1, 2024 | 60.12 | 60.50 | 58.68 | 58.80 | 58.30 | -2.28% | 860,425 |
| Oct 31, 2024 | 60.76 | 61.13 | 60.17 | 60.17 | 59.66 | -1.30% | 633,248 |
| Oct 30, 2024 | 59.89 | 61.36 | 59.70 | 60.96 | 60.44 | 1.52% | 824,218 |
| Oct 29, 2024 | 60.01 | 60.27 | 59.65 | 60.05 | 59.54 | -0.92% | 1,067,129 |
| Oct 28, 2024 | 60.29 | 60.89 | 60.23 | 60.61 | 60.10 | 1.08% | 664,097 |
| Oct 25, 2024 | 60.60 | 61.09 | 59.79 | 59.96 | 59.45 | -1.07% | 906,615 |
| Oct 24, 2024 | 60.50 | 60.62 | 60.00 | 60.61 | 60.10 | 1.07% | 1,002,642 |
| Oct 23, 2024 | 60.48 | 60.79 | 59.44 | 59.97 | 59.46 | -1.35% | 1,336,715 |
| Oct 22, 2024 | 60.62 | 60.83 | 60.19 | 60.79 | 60.27 | 0.08% | 755,752 |
| Oct 21, 2024 | 61.94 | 62.02 | 60.32 | 60.74 | 60.22 | -2.28% | 1,460,219 |
| Oct 18, 2024 | 62.83 | 62.96 | 62.03 | 62.16 | 61.63 | -0.80% | 615,855 |
| Oct 17, 2024 | 62.80 | 62.97 | 62.25 | 62.66 | 62.13 | -0.16% | 1,008,075 |
| Oct 16, 2024 | 62.04 | 62.86 | 61.99 | 62.76 | 62.23 | 1.59% | 1,197,326 |
| Oct 15, 2024 | 61.34 | 62.65 | 61.30 | 61.78 | 61.26 | 1.25% | 695,411 |
| Oct 14, 2024 | 60.58 | 61.07 | 60.30 | 61.02 | 60.50 | 0.88% | 851,424 |
| Oct 11, 2024 | 59.29 | 60.66 | 59.29 | 60.49 | 59.98 | 2.68% | 1,160,118 |
| Oct 10, 2024 | 59.97 | 60.10 | 58.43 | 58.91 | 58.41 | -1.77% | 1,227,389 |
| Oct 9, 2024 | 59.99 | 60.45 | 59.59 | 59.97 | 59.46 | -0.33% | 1,040,185 |
| Oct 8, 2024 | 60.29 | 60.61 | 59.39 | 60.17 | 59.66 | 0.30% | 813,783 |
| Oct 7, 2024 | 60.60 | 60.71 | 59.35 | 59.99 | 59.48 | -0.37% | 991,030 |
| Oct 4, 2024 | 61.00 | 61.12 | 60.14 | 60.21 | 59.70 | -0.86% | 788,722 |
| Oct 3, 2024 | 60.96 | 61.03 | 60.36 | 60.73 | 60.21 | -0.57% | 691,797 |
| Oct 2, 2024 | 60.77 | 61.52 | 60.52 | 61.08 | 60.56 | -0.20% | 867,523 |
| Oct 1, 2024 | 61.90 | 62.05 | 61.01 | 61.20 | 60.68 | -1.39% | 886,942 |
| Sep 30, 2024 | 61.12 | 62.11 | 60.51 | 62.06 | 61.53 | 1.54% | 1,548,983 |
| Sep 27, 2024 | 60.70 | 61.53 | 60.41 | 61.12 | 60.60 | 1.29% | 1,288,882 |
| Sep 26, 2024 | 60.72 | 60.96 | 60.32 | 60.34 | 59.83 | -0.30% | 841,681 |