Fidelity National Financial, Inc. (FNF)
NYSE: FNF · Real-Time Price · USD
58.96
+0.16 (0.27%)
Nov 4, 2024, 4:00 PM EST - Market closed
FNF Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Nov 4, 2024 | 58.93 | 59.59 | 58.84 | 58.96 | 58.96 | 0.27% | 1,043,602 |
| Nov 1, 2024 | 60.12 | 60.50 | 58.68 | 58.80 | 58.80 | -2.28% | 860,425 |
| Oct 31, 2024 | 60.76 | 61.13 | 60.17 | 60.17 | 60.17 | -1.30% | 633,248 |
| Oct 30, 2024 | 59.89 | 61.36 | 59.70 | 60.96 | 60.96 | 1.52% | 824,218 |
| Oct 29, 2024 | 60.01 | 60.27 | 59.65 | 60.05 | 60.05 | -0.92% | 1,067,129 |
| Oct 28, 2024 | 60.29 | 60.89 | 60.23 | 60.61 | 60.61 | 1.08% | 664,097 |
| Oct 25, 2024 | 60.60 | 61.09 | 59.79 | 59.96 | 59.96 | -1.07% | 906,615 |
| Oct 24, 2024 | 60.50 | 60.62 | 60.00 | 60.61 | 60.61 | 1.07% | 1,002,642 |
| Oct 23, 2024 | 60.48 | 60.79 | 59.44 | 59.97 | 59.97 | -1.35% | 1,336,715 |
| Oct 22, 2024 | 60.62 | 60.83 | 60.19 | 60.79 | 60.79 | 0.08% | 755,752 |
| Oct 21, 2024 | 61.94 | 62.02 | 60.32 | 60.74 | 60.74 | -2.28% | 1,460,219 |
| Oct 18, 2024 | 62.83 | 62.96 | 62.03 | 62.16 | 62.16 | -0.80% | 615,855 |
| Oct 17, 2024 | 62.80 | 62.97 | 62.25 | 62.66 | 62.66 | -0.16% | 1,008,075 |
| Oct 16, 2024 | 62.04 | 62.86 | 61.99 | 62.76 | 62.76 | 1.59% | 1,197,326 |
| Oct 15, 2024 | 61.34 | 62.65 | 61.30 | 61.78 | 61.78 | 1.25% | 695,411 |
| Oct 14, 2024 | 60.58 | 61.07 | 60.30 | 61.02 | 61.02 | 0.88% | 851,424 |
| Oct 11, 2024 | 59.29 | 60.66 | 59.29 | 60.49 | 60.49 | 2.68% | 1,160,118 |
| Oct 10, 2024 | 59.97 | 60.10 | 58.43 | 58.91 | 58.91 | -1.77% | 1,227,389 |
| Oct 9, 2024 | 59.99 | 60.45 | 59.59 | 59.97 | 59.97 | -0.33% | 1,040,185 |
| Oct 8, 2024 | 60.29 | 60.61 | 59.39 | 60.17 | 60.17 | 0.30% | 813,783 |
| Oct 7, 2024 | 60.60 | 60.71 | 59.35 | 59.99 | 59.99 | -0.37% | 991,030 |
| Oct 4, 2024 | 61.00 | 61.12 | 60.14 | 60.21 | 60.21 | -0.86% | 788,722 |
| Oct 3, 2024 | 60.96 | 61.03 | 60.36 | 60.73 | 60.73 | -0.57% | 691,797 |
| Oct 2, 2024 | 60.77 | 61.52 | 60.52 | 61.08 | 61.08 | -0.20% | 867,523 |
| Oct 1, 2024 | 61.90 | 62.05 | 61.01 | 61.20 | 61.20 | -1.39% | 886,942 |
| Sep 30, 2024 | 61.12 | 62.11 | 60.51 | 62.06 | 62.06 | 1.54% | 1,548,983 |
| Sep 27, 2024 | 60.70 | 61.53 | 60.41 | 61.12 | 61.12 | 1.29% | 1,288,882 |
| Sep 26, 2024 | 60.72 | 60.96 | 60.32 | 60.34 | 60.34 | -0.30% | 841,681 |
| Sep 25, 2024 | 60.75 | 61.00 | 60.26 | 60.52 | 60.52 | -0.38% | 943,024 |
| Sep 24, 2024 | 61.00 | 61.03 | 60.36 | 60.75 | 60.75 | -0.36% | 847,900 |
| Sep 23, 2024 | 61.12 | 61.30 | 60.56 | 60.97 | 60.97 | 0.03% | 898,755 |
| Sep 20, 2024 | 62.00 | 62.00 | 60.28 | 60.95 | 60.95 | 0.15% | 2,811,315 |
| Sep 19, 2024 | 61.68 | 61.68 | 60.59 | 60.86 | 60.86 | -0.21% | 904,630 |
| Sep 18, 2024 | 60.81 | 61.71 | 60.54 | 60.99 | 60.99 | 0.36% | 741,898 |
| Sep 17, 2024 | 60.78 | 60.96 | 60.28 | 60.77 | 60.77 | 0.26% | 558,820 |
| Sep 16, 2024 | 60.29 | 61.07 | 60.25 | 60.61 | 60.61 | 0.13% | 823,604 |
| Sep 13, 2024 | 59.76 | 60.54 | 59.56 | 60.53 | 60.05 | 2.02% | 1,018,452 |
| Sep 12, 2024 | 58.38 | 59.42 | 58.38 | 59.33 | 58.86 | 1.66% | 746,266 |
| Sep 11, 2024 | 58.53 | 58.73 | 57.73 | 58.36 | 57.90 | -0.83% | 903,771 |
| Sep 10, 2024 | 59.08 | 59.19 | 57.97 | 58.85 | 58.39 | -0.08% | 642,871 |
| Sep 9, 2024 | 58.86 | 59.21 | 58.24 | 58.90 | 58.44 | 0.12% | 1,010,315 |
| Sep 6, 2024 | 59.12 | 59.77 | 58.59 | 58.83 | 58.37 | -0.27% | 907,867 |
| Sep 5, 2024 | 59.47 | 59.56 | 58.65 | 58.99 | 58.53 | -0.25% | 815,788 |
| Sep 4, 2024 | 59.42 | 60.19 | 58.75 | 59.14 | 58.68 | 0.46% | 1,138,214 |
| Sep 3, 2024 | 58.69 | 59.21 | 58.13 | 58.87 | 58.41 | -0.15% | 929,080 |
| Aug 30, 2024 | 59.06 | 59.43 | 58.72 | 58.96 | 58.50 | 0.05% | 1,559,808 |
| Aug 29, 2024 | 59.12 | 59.35 | 58.54 | 58.93 | 58.47 | 0.17% | 635,285 |
| Aug 28, 2024 | 58.43 | 59.14 | 58.29 | 58.83 | 58.37 | 0.74% | 518,743 |
| Aug 27, 2024 | 58.86 | 58.96 | 58.29 | 58.40 | 57.94 | -1.15% | 844,377 |
| Aug 26, 2024 | 59.00 | 59.39 | 58.79 | 59.08 | 58.62 | 0.61% | 618,201 |
| Aug 23, 2024 | 57.75 | 59.11 | 57.62 | 58.72 | 58.26 | 2.30% | 785,713 |
| Aug 22, 2024 | 57.40 | 57.53 | 56.99 | 57.40 | 56.95 | - | 487,677 |
| Aug 21, 2024 | 56.92 | 57.66 | 56.64 | 57.40 | 56.95 | 1.25% | 630,116 |
| Aug 20, 2024 | 57.09 | 57.17 | 56.62 | 56.69 | 56.25 | -1.29% | 1,218,932 |
| Aug 19, 2024 | 56.96 | 57.43 | 56.91 | 57.43 | 56.98 | 0.84% | 1,014,793 |
| Aug 16, 2024 | 56.56 | 57.16 | 56.40 | 56.95 | 56.50 | 0.89% | 542,270 |
| Aug 15, 2024 | 56.55 | 56.88 | 56.07 | 56.45 | 56.01 | 0.97% | 591,377 |
| Aug 14, 2024 | 55.91 | 56.12 | 55.64 | 55.91 | 55.47 | 0.43% | 523,941 |
| Aug 13, 2024 | 55.03 | 55.73 | 54.79 | 55.67 | 55.23 | 1.81% | 892,802 |
| Aug 12, 2024 | 55.09 | 55.24 | 54.42 | 54.68 | 54.25 | -0.47% | 880,209 |
| Aug 9, 2024 | 54.73 | 55.00 | 54.22 | 54.94 | 54.51 | 0.40% | 640,719 |
| Aug 8, 2024 | 54.17 | 55.00 | 53.96 | 54.72 | 54.29 | 1.22% | 1,251,651 |
| Aug 7, 2024 | 54.12 | 55.15 | 53.82 | 54.06 | 53.64 | 1.18% | 1,795,511 |
| Aug 6, 2024 | 52.33 | 54.23 | 51.53 | 53.43 | 53.01 | -0.95% | 1,669,327 |
| Aug 5, 2024 | 52.04 | 54.25 | 51.97 | 53.94 | 53.52 | -1.66% | 1,345,336 |
| Aug 2, 2024 | 54.43 | 54.97 | 54.06 | 54.85 | 54.42 | -1.05% | 1,358,620 |
| Aug 1, 2024 | 56.70 | 56.95 | 54.61 | 55.43 | 54.99 | 0.04% | 1,153,337 |
| Jul 31, 2024 | 55.15 | 56.39 | 54.68 | 55.41 | 54.98 | 0.67% | 1,054,587 |
| Jul 30, 2024 | 54.92 | 55.43 | 54.78 | 55.04 | 54.61 | 0.94% | 1,303,004 |
| Jul 29, 2024 | 54.50 | 55.14 | 54.17 | 54.53 | 54.10 | 0.15% | 599,143 |
| Jul 26, 2024 | 54.14 | 54.79 | 53.91 | 54.45 | 54.02 | 1.57% | 700,318 |
| Jul 25, 2024 | 53.43 | 54.44 | 53.11 | 53.61 | 53.19 | 0.87% | 1,009,712 |
| Jul 24, 2024 | 54.72 | 54.85 | 53.13 | 53.15 | 52.73 | -2.92% | 755,745 |
| Jul 23, 2024 | 53.72 | 54.77 | 53.53 | 54.75 | 54.32 | 1.73% | 1,761,019 |
| Jul 22, 2024 | 53.50 | 53.84 | 52.80 | 53.82 | 53.40 | 0.81% | 1,130,650 |
| Jul 19, 2024 | 53.22 | 53.47 | 52.84 | 53.39 | 52.97 | 0.15% | 747,942 |
| Jul 18, 2024 | 54.27 | 55.04 | 53.26 | 53.31 | 52.89 | -2.11% | 776,898 |
| Jul 17, 2024 | 54.45 | 55.37 | 54.34 | 54.46 | 54.03 | -0.09% | 730,246 |
| Jul 16, 2024 | 53.24 | 54.54 | 53.05 | 54.51 | 54.08 | 3.00% | 839,037 |
| Jul 15, 2024 | 52.40 | 53.23 | 52.22 | 52.92 | 52.50 | 1.59% | 1,862,324 |
| Jul 12, 2024 | 51.55 | 52.37 | 51.14 | 52.09 | 51.68 | 1.52% | 1,342,304 |
| Jul 11, 2024 | 49.99 | 51.48 | 49.93 | 51.31 | 50.91 | 4.71% | 1,103,291 |
| Jul 10, 2024 | 48.00 | 49.07 | 48.00 | 49.00 | 48.62 | 1.91% | 751,889 |
| Jul 9, 2024 | 48.15 | 48.83 | 48.04 | 48.08 | 47.70 | -0.43% | 846,996 |
| Jul 8, 2024 | 48.39 | 49.06 | 47.93 | 48.29 | 47.91 | 0.40% | 1,245,994 |
| Jul 5, 2024 | 48.62 | 48.87 | 47.92 | 48.10 | 47.72 | -1.37% | 1,710,260 |
| Jul 3, 2024 | 49.35 | 49.58 | 48.71 | 48.77 | 48.39 | -1.18% | 696,048 |
| Jul 2, 2024 | 48.13 | 49.40 | 48.13 | 49.35 | 48.96 | 1.59% | 835,041 |
| Jul 1, 2024 | 49.61 | 49.88 | 48.27 | 48.58 | 48.20 | -1.70% | 1,125,224 |
| Jun 28, 2024 | 49.31 | 50.17 | 49.03 | 49.42 | 49.03 | 0.57% | 2,632,589 |
| Jun 27, 2024 | 48.61 | 49.17 | 48.25 | 49.14 | 48.75 | 1.36% | 976,359 |
| Jun 26, 2024 | 48.41 | 48.57 | 47.79 | 48.48 | 48.10 | -0.45% | 792,537 |
| Jun 25, 2024 | 49.69 | 49.69 | 48.58 | 48.70 | 48.32 | -2.17% | 1,037,754 |
| Jun 24, 2024 | 49.75 | 50.01 | 49.42 | 49.78 | 49.39 | 0.40% | 768,452 |
| Jun 21, 2024 | 49.18 | 49.79 | 49.07 | 49.58 | 49.19 | 0.63% | 1,781,947 |
| Jun 20, 2024 | 48.94 | 49.58 | 48.94 | 49.27 | 48.88 | 0.24% | 807,425 |
| Jun 18, 2024 | 48.92 | 49.42 | 48.76 | 49.15 | 48.76 | 0.47% | 1,446,234 |
| Jun 17, 2024 | 48.17 | 48.93 | 48.01 | 48.92 | 48.54 | 1.33% | 575,594 |
| Jun 14, 2024 | 48.06 | 48.51 | 48.06 | 48.28 | 47.90 | -1.49% | 749,412 |
| Jun 13, 2024 | 49.18 | 49.18 | 48.49 | 49.01 | 48.15 | -0.45% | 530,239 |