FNF Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jul 18, 2025	54.73	55.61	54.70	55.03	55.03	0.95%	6,913,611
Jul 17, 2025	53.00	54.56	53.00	54.51	54.51	2.27%	1,692,599
Jul 16, 2025	52.82	53.36	52.27	53.30	53.30	1.25%	1,735,437
Jul 15, 2025	53.11	53.40	52.54	52.64	52.64	-1.02%	2,778,072
Jul 14, 2025	52.32	53.23	51.87	53.18	53.18	0.72%	3,483,357
Jul 11, 2025	50.90	53.54	50.61	52.80	52.80	3.08%	6,021,711
Jul 10, 2025	54.72	55.05	50.92	51.22	51.22	-7.08%	6,086,087
Jul 9, 2025	55.73	55.73	55.08	55.12	55.12	-0.09%	2,176,039
Jul 8, 2025	57.02	57.37	55.16	55.17	55.17	-4.22%	3,241,249
Jul 7, 2025	57.68	58.41	57.38	57.60	57.60	-0.67%	3,314,135
Jul 3, 2025	57.49	58.17	57.41	57.99	57.99	1.19%	1,622,302
Jul 2, 2025	57.27	57.50	56.73	57.31	57.31	0.07%	1,290,296
Jul 1, 2025	56.05	57.48	55.89	57.27	57.27	2.16%	1,727,440
Jun 30, 2025	56.51	56.81	55.97	56.06	56.06	-0.83%	1,806,046
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