Fidelity National Financial, Inc. (FNF)
NYSE: FNF · Real-Time Price · USD
56.53
+0.20 (0.36%)
At close: Jun 27, 2025, 4:00 PM
56.53
0.00 (0.00%)
After-hours: Jun 27, 2025, 7:00 PM EDT
FNF Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jun 27, 2025 | 56.35 | 56.94 | 56.12 | 56.53 | 56.53 | 0.36% | 2,957,810 |
| Jun 26, 2025 | 55.44 | 56.39 | 55.17 | 56.33 | 56.33 | 1.97% | 1,778,874 |
| Jun 25, 2025 | 55.84 | 55.97 | 55.22 | 55.24 | 55.24 | -1.39% | 2,289,561 |
| Jun 24, 2025 | 56.06 | 56.49 | 55.69 | 56.02 | 56.02 | 0.14% | 2,794,489 |
| Jun 23, 2025 | 54.40 | 56.02 | 54.40 | 55.94 | 55.94 | 2.62% | 2,270,557 |
| Jun 20, 2025 | 54.24 | 54.94 | 54.15 | 54.51 | 54.51 | 0.72% | 3,256,502 |
| Jun 18, 2025 | 53.96 | 54.57 | 53.96 | 54.12 | 54.12 | 0.35% | 2,181,796 |
| Jun 17, 2025 | 54.29 | 54.66 | 53.73 | 53.93 | 53.93 | -1.62% | 2,805,708 |
| Jun 16, 2025 | 55.13 | 55.49 | 54.61 | 54.82 | 54.82 | -0.81% | 1,124,600 |
| Jun 13, 2025 | 55.61 | 55.98 | 55.16 | 55.27 | 54.77 | -1.60% | 1,249,715 |
| Jun 12, 2025 | 55.25 | 56.20 | 55.13 | 56.17 | 55.66 | 0.95% | 1,035,549 |
| Jun 11, 2025 | 55.41 | 56.09 | 55.38 | 55.64 | 55.14 | 0.74% | 1,178,930 |
| Jun 10, 2025 | 54.84 | 55.44 | 54.56 | 55.23 | 54.73 | 0.71% | 940,246 |
| Jun 9, 2025 | 55.00 | 55.10 | 54.00 | 54.84 | 54.34 | 0.22% | 1,020,383 |
| Jun 6, 2025 | 54.41 | 54.81 | 54.15 | 54.72 | 54.23 | 1.31% | 992,428 |
| Jun 5, 2025 | 54.15 | 54.30 | 53.47 | 54.01 | 53.52 | -0.18% | 1,356,745 |
| Jun 4, 2025 | 54.73 | 54.81 | 54.11 | 54.11 | 53.62 | -1.01% | 1,152,516 |
| Jun 3, 2025 | 54.37 | 54.74 | 53.47 | 54.66 | 54.17 | 0.37% | 1,445,855 |
| Jun 2, 2025 | 54.43 | 54.82 | 53.78 | 54.46 | 53.97 | -0.57% | 1,182,035 |
| May 30, 2025 | 54.27 | 55.00 | 54.00 | 54.77 | 54.28 | 0.66% | 2,470,913 |
| May 29, 2025 | 53.93 | 54.41 | 53.64 | 54.41 | 53.92 | 1.38% | 1,337,038 |
| May 28, 2025 | 54.16 | 54.31 | 53.43 | 53.67 | 53.19 | -1.31% | 1,547,445 |
| May 27, 2025 | 54.32 | 54.45 | 53.60 | 54.38 | 53.89 | 0.80% | 1,501,829 |
| May 23, 2025 | 53.37 | 54.17 | 53.33 | 53.95 | 53.46 | 0.62% | 1,231,598 |
| May 22, 2025 | 53.96 | 54.02 | 53.05 | 53.62 | 53.14 | -1.00% | 1,684,737 |
| May 21, 2025 | 56.08 | 56.25 | 54.07 | 54.16 | 53.67 | -4.02% | 1,676,071 |
| May 20, 2025 | 57.87 | 58.16 | 56.29 | 56.43 | 55.92 | -2.72% | 1,726,376 |
| May 19, 2025 | 57.82 | 58.13 | 57.50 | 58.01 | 57.49 | -0.39% | 944,721 |
| May 16, 2025 | 57.40 | 58.35 | 57.40 | 58.24 | 57.71 | 1.15% | 1,109,127 |
| May 15, 2025 | 57.05 | 57.60 | 56.91 | 57.58 | 57.06 | 1.30% | 1,169,377 |
| May 14, 2025 | 57.38 | 57.52 | 56.54 | 56.84 | 56.33 | -0.84% | 1,100,881 |
| May 13, 2025 | 57.78 | 57.78 | 57.13 | 57.32 | 56.80 | -0.71% | 1,568,107 |
| May 12, 2025 | 58.54 | 58.92 | 57.32 | 57.73 | 57.21 | -0.24% | 1,748,837 |
| May 9, 2025 | 59.63 | 60.30 | 57.47 | 57.87 | 57.35 | -3.13% | 1,906,256 |
| May 8, 2025 | 61.31 | 62.33 | 59.66 | 59.74 | 59.20 | -7.14% | 2,304,847 |
| May 7, 2025 | 64.53 | 64.98 | 64.21 | 64.33 | 63.75 | 0.08% | 1,401,296 |
| May 6, 2025 | 64.32 | 64.64 | 63.90 | 64.28 | 63.70 | -0.43% | 733,160 |
| May 5, 2025 | 64.75 | 65.21 | 64.31 | 64.56 | 63.98 | -0.69% | 1,072,250 |
| May 2, 2025 | 64.02 | 65.33 | 63.87 | 65.01 | 64.42 | 2.47% | 1,173,564 |
| May 1, 2025 | 63.60 | 64.30 | 63.00 | 63.44 | 62.87 | -0.95% | 1,885,647 |
| Apr 30, 2025 | 63.44 | 64.14 | 62.40 | 64.05 | 63.47 | 0.31% | 1,756,610 |
| Apr 29, 2025 | 62.85 | 63.92 | 62.59 | 63.85 | 63.27 | 1.14% | 756,939 |
| Apr 28, 2025 | 62.67 | 63.31 | 62.40 | 63.13 | 62.56 | 0.77% | 910,163 |
| Apr 25, 2025 | 62.74 | 63.33 | 62.20 | 62.65 | 62.08 | -0.89% | 847,494 |
| Apr 24, 2025 | 61.90 | 63.53 | 61.84 | 63.21 | 62.64 | 1.95% | 1,149,267 |
| Apr 23, 2025 | 62.22 | 63.19 | 61.75 | 62.00 | 61.44 | 0.71% | 965,124 |
| Apr 22, 2025 | 60.44 | 61.80 | 60.27 | 61.56 | 61.00 | 3.34% | 1,315,449 |
| Apr 21, 2025 | 61.67 | 61.68 | 58.76 | 59.57 | 59.03 | -3.62% | 1,384,569 |
| Apr 17, 2025 | 61.92 | 62.65 | 61.45 | 61.81 | 61.25 | 0.54% | 5,166,914 |
| Apr 16, 2025 | 62.62 | 63.33 | 61.22 | 61.48 | 60.92 | -1.54% | 1,397,293 |