Fidelity National Financial, Inc. (FNF)
NYSE: FNF · Real-Time Price · USD
64.72
-0.21 (-0.32%)
At close: Mar 28, 2025, 4:00 PM
64.43
-0.29 (-0.44%)
After-hours: Mar 28, 2025, 8:00 PM EDT
FNF Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Mar 21, 2025 | 63.86 | 64.55 | 63.34 | 63.53 | 63.53 | -0.92% | 5,236,903 |
| Mar 20, 2025 | 64.04 | 64.87 | 63.84 | 64.12 | 64.12 | -0.08% | 1,947,132 |
| Mar 19, 2025 | 64.46 | 64.50 | 63.50 | 64.17 | 64.17 | 0.05% | 1,533,392 |
| Mar 18, 2025 | 65.15 | 65.34 | 64.04 | 64.14 | 64.14 | -1.19% | 1,010,296 |
| Mar 17, 2025 | 64.26 | 65.08 | 64.14 | 64.91 | 64.91 | 0.19% | 1,379,942 |
| Mar 14, 2025 | 63.41 | 64.88 | 63.11 | 64.79 | 64.30 | 2.50% | 1,421,837 |
| Mar 13, 2025 | 61.98 | 63.50 | 61.52 | 63.21 | 62.73 | 2.50% | 1,898,822 |
| Mar 12, 2025 | 62.21 | 62.50 | 61.46 | 61.67 | 61.20 | -0.58% | 1,245,047 |
| Mar 11, 2025 | 61.56 | 62.70 | 61.09 | 62.03 | 61.56 | 0.75% | 1,557,678 |
| Mar 10, 2025 | 62.61 | 63.50 | 61.14 | 61.57 | 61.10 | -2.19% | 1,242,337 |
| Mar 7, 2025 | 63.12 | 63.31 | 61.80 | 62.95 | 62.47 | -0.17% | 1,106,866 |
| Mar 6, 2025 | 62.98 | 63.50 | 62.50 | 63.06 | 62.58 | -0.71% | 1,071,818 |
| Mar 5, 2025 | 62.64 | 63.57 | 62.07 | 63.51 | 63.03 | 1.23% | 1,318,580 |
| Mar 4, 2025 | 64.21 | 64.21 | 62.29 | 62.74 | 62.26 | -3.18% | 1,764,446 |
| Mar 3, 2025 | 64.57 | 65.65 | 64.29 | 64.80 | 64.31 | 0.42% | 1,499,671 |
| Feb 28, 2025 | 63.14 | 64.58 | 63.06 | 64.53 | 64.04 | 2.79% | 1,943,678 |
| Feb 27, 2025 | 61.47 | 62.85 | 61.32 | 62.78 | 62.30 | 2.06% | 1,252,457 |
| Feb 26, 2025 | 60.87 | 61.66 | 60.57 | 61.51 | 61.04 | 0.95% | 1,894,580 |
| Feb 25, 2025 | 60.51 | 61.36 | 60.29 | 60.93 | 60.46 | 1.72% | 2,205,400 |
| Feb 24, 2025 | 59.42 | 60.85 | 58.71 | 59.90 | 59.44 | 0.74% | 2,030,644 |
| Feb 21, 2025 | 59.80 | 61.86 | 59.40 | 59.46 | 59.01 | 3.28% | 2,063,160 |
| Feb 20, 2025 | 58.25 | 58.28 | 57.54 | 57.57 | 57.13 | -1.44% | 1,087,698 |
| Feb 19, 2025 | 58.09 | 58.72 | 57.79 | 58.41 | 57.96 | 0.19% | 881,372 |
| Feb 18, 2025 | 57.95 | 58.32 | 57.70 | 58.30 | 57.85 | 0.60% | 938,660 |
| Feb 14, 2025 | 58.00 | 58.43 | 57.66 | 57.95 | 57.51 | 0.43% | 852,819 |
| Feb 13, 2025 | 57.09 | 57.74 | 56.52 | 57.70 | 57.26 | 1.50% | 898,242 |
| Feb 12, 2025 | 56.66 | 56.86 | 56.12 | 56.85 | 56.42 | -0.79% | 1,023,971 |
| Feb 11, 2025 | 57.53 | 57.56 | 56.88 | 57.30 | 56.86 | -0.78% | 978,726 |
| Feb 10, 2025 | 58.05 | 58.24 | 57.36 | 57.75 | 57.31 | -0.47% | 854,122 |
| Feb 7, 2025 | 58.39 | 58.39 | 57.59 | 58.02 | 57.58 | -0.77% | 864,422 |
| Feb 6, 2025 | 58.71 | 58.71 | 58.09 | 58.47 | 58.02 | 0.14% | 750,258 |
| Feb 5, 2025 | 58.07 | 58.46 | 57.26 | 58.39 | 57.94 | 1.27% | 638,116 |
| Feb 4, 2025 | 57.73 | 58.30 | 57.46 | 57.66 | 57.22 | 0.03% | 671,075 |
| Feb 3, 2025 | 56.93 | 58.32 | 56.68 | 57.64 | 57.20 | -0.91% | 664,522 |
| Jan 31, 2025 | 58.32 | 58.90 | 58.07 | 58.17 | 57.73 | -0.67% | 727,473 |
| Jan 30, 2025 | 58.65 | 58.89 | 57.94 | 58.56 | 58.11 | 0.98% | 485,752 |
| Jan 29, 2025 | 58.13 | 58.89 | 57.84 | 57.99 | 57.55 | -0.14% | 535,719 |
| Jan 28, 2025 | 59.14 | 59.53 | 57.87 | 58.07 | 57.63 | -2.24% | 771,586 |
| Jan 27, 2025 | 58.12 | 59.44 | 58.10 | 59.40 | 58.95 | 2.95% | 596,923 |
| Jan 24, 2025 | 57.55 | 57.93 | 57.18 | 57.70 | 57.26 | 0.07% | 1,436,650 |
| Jan 23, 2025 | 58.33 | 58.85 | 57.39 | 57.66 | 57.22 | -1.28% | 955,345 |
| Jan 22, 2025 | 58.68 | 58.85 | 57.96 | 58.41 | 57.96 | -0.65% | 1,137,933 |
| Jan 21, 2025 | 58.39 | 59.04 | 58.39 | 58.79 | 58.34 | 1.29% | 950,699 |
| Jan 17, 2025 | 57.69 | 58.50 | 57.48 | 58.04 | 57.60 | 0.61% | 1,208,192 |
| Jan 16, 2025 | 56.64 | 57.75 | 56.40 | 57.69 | 57.25 | 2.20% | 1,046,756 |