Fidelity National Financial, Inc. (FNF)
NYSE: FNF · Real-Time Price · USD
62.71
-0.50 (-0.79%)
Apr 25, 2025, 4:00 PM EDT - Market closed

FNF Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Apr 25, 202562.7463.3362.2062.6562.65-0.89%847,494
Apr 24, 202561.9063.5361.8463.2163.211.95%1,149,267
Apr 23, 202562.2263.1961.7562.0062.000.71%965,124
Apr 22, 202560.4461.8060.2761.5661.563.34%1,315,449
Apr 21, 202561.6761.6858.7659.5759.57-3.62%1,384,569
Apr 17, 202561.9262.6561.4561.8161.810.54%5,166,914
Apr 16, 202562.6263.3361.2261.4861.48-1.54%1,397,293
Apr 15, 202562.3063.2662.0962.4462.440.61%1,592,581
Apr 14, 202561.1662.4760.7962.0662.063.47%1,617,130
Apr 11, 202559.7360.1558.1259.9859.98-0.32%1,810,291
Apr 10, 202560.9160.9158.8060.1760.17-1.57%1,760,212
Apr 9, 202557.6361.6756.5861.1361.134.84%2,497,064
Apr 8, 202560.0861.2757.3958.3158.310.81%2,276,092
Apr 7, 202558.6560.4356.3857.8457.84-3.73%2,114,825
Apr 4, 202561.2661.9059.5460.0860.08-6.46%1,959,448
Apr 3, 202565.1465.8363.8064.2364.23-3.54%1,958,871
Apr 2, 202565.5566.7265.4066.5966.591.02%1,250,729
Apr 1, 202565.6566.5365.1565.9265.921.29%1,652,549
Mar 31, 202564.2565.5863.7365.0865.080.56%1,588,281
Mar 28, 202564.9565.5464.4964.7264.72-0.32%1,397,939
Mar 27, 202565.2665.3864.3064.9364.930.23%970,420
Mar 26, 202565.5066.1064.4264.7864.78-0.75%1,173,526
Mar 25, 202565.0065.7964.6265.2765.270.60%1,534,065
Mar 24, 202564.0665.1764.0664.8864.882.12%1,258,473
Mar 21, 202563.8664.5563.3463.5363.53-0.92%5,236,903
Mar 20, 202564.0464.8763.8464.1264.12-0.08%1,947,132
Mar 19, 202564.4664.5063.5064.1764.170.05%1,533,392
Mar 18, 202565.1565.3464.0464.1464.14-1.19%1,010,296
Mar 17, 202564.2665.0864.1464.9164.910.19%1,379,942
Mar 14, 202563.4164.8863.1164.7964.302.50%1,421,837
Mar 13, 202561.9863.5061.5263.2162.732.50%1,898,822
Mar 12, 202562.2162.5061.4661.6761.20-0.58%1,245,047
Mar 11, 202561.5662.7061.0962.0361.560.75%1,557,678
Mar 10, 202562.6163.5061.1461.5761.10-2.19%1,242,337
Mar 7, 202563.1263.3161.8062.9562.47-0.17%1,106,866
Mar 6, 202562.9863.5062.5063.0662.58-0.71%1,071,818
Mar 5, 202562.6463.5762.0763.5163.031.23%1,318,580
Mar 4, 202564.2164.2162.2962.7462.26-3.18%1,764,446
Mar 3, 202564.5765.6564.2964.8064.310.42%1,499,671
Feb 28, 202563.1464.5863.0664.5364.042.79%1,943,678
Feb 27, 202561.4762.8561.3262.7862.302.06%1,252,457
Feb 26, 202560.8761.6660.5761.5161.040.95%1,894,580
Feb 25, 202560.5161.3660.2960.9360.461.72%2,205,400
Feb 24, 202559.4260.8558.7159.9059.440.74%2,030,644
Feb 21, 202559.8061.8659.4059.4659.013.28%2,063,160
Feb 20, 202558.2558.2857.5457.5757.13-1.44%1,087,698
Feb 19, 202558.0958.7257.7958.4157.960.19%881,372
Feb 18, 202557.9558.3257.7058.3057.850.60%938,660
Feb 14, 202558.0058.4357.6657.9557.510.43%852,819
Feb 13, 202557.0957.7456.5257.7057.261.50%898,242