FNF Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Dec 20, 2024	55.00	56.55	54.66	56.11	56.11	1.67%	3,136,245
Dec 19, 2024	55.67	56.79	55.10	55.19	55.19	-0.67%	1,642,131
Dec 18, 2024	58.33	58.48	55.53	55.56	55.56	-4.75%	1,417,800
Dec 17, 2024	59.04	59.19	58.15	58.33	58.33	-2.64%	1,103,719
Dec 16, 2024	60.29	60.59	59.84	59.91	59.40	-0.08%	1,088,494
Dec 13, 2024	60.01	60.40	59.68	59.96	59.45	-0.07%	768,258
Dec 12, 2024	60.32	60.59	59.96	60.00	59.49	-0.07%	638,595
Dec 11, 2024	60.57	60.93	59.26	60.04	59.53	-0.25%	1,280,883
Dec 10, 2024	60.80	61.46	59.75	60.19	59.68	-1.83%	1,121,216
Dec 9, 2024	62.00	62.16	61.19	61.31	60.79	-1.13%	683,368
Dec 6, 2024	62.55	62.83	61.91	62.01	61.48	-0.13%	805,623
Dec 5, 2024	62.31	62.68	61.93	62.09	61.56	-0.24%	1,148,935
Dec 4, 2024	62.62	62.88	61.75	62.24	61.71	-0.89%	1,068,408
Dec 3, 2024	63.10	63.61	62.56	62.80	62.27	-0.36%	998,304
Dec 2, 2024	63.41	63.62	62.31	63.03	62.49	-0.57%	850,301
Nov 29, 2024	63.55	63.81	63.06	63.39	62.85	-0.19%	570,214
Nov 27, 2024	63.64	64.69	63.47	63.51	62.97	0.30%	555,779
Nov 26, 2024	63.78	63.78	62.52	63.32	62.78	-0.80%	1,104,448
Nov 25, 2024	62.56	64.83	62.18	63.83	63.29	3.05%	2,544,967
Nov 22, 2024	60.72	61.99	60.72	61.94	61.41	2.11%	1,054,454
Nov 21, 2024	60.08	61.04	59.90	60.66	60.14	0.97%	1,260,764
Nov 20, 2024	60.84	60.93	59.70	60.08	59.57	-1.41%	624,218
Nov 19, 2024	60.60	61.29	60.37	60.94	60.42	-0.16%	633,244
Nov 18, 2024	60.56	61.06	60.27	61.04	60.52	0.49%	709,559
Nov 15, 2024	60.90	61.48	60.44	60.74	60.22	-0.39%	709,178
Nov 14, 2024	60.78	61.35	60.56	60.98	60.46	0.35%	706,406
Nov 13, 2024	61.36	61.83	60.75	60.77	60.25	-0.46%	1,411,770
Nov 12, 2024	60.00	61.22	59.85	61.05	60.53	1.45%	1,220,259
Nov 11, 2024	60.78	61.50	60.14	60.18	59.67	-0.08%	725,711
Nov 8, 2024	59.73	61.04	59.48	60.23	59.72	1.88%	1,344,694
Nov 7, 2024	59.33	59.75	58.30	59.12	58.62	-2.91%	2,398,920
Nov 6, 2024	61.97	61.97	58.78	60.89	60.37	2.35%	1,619,474
Nov 5, 2024	58.66	59.54	58.42	59.49	58.98	0.90%	1,024,651
Nov 4, 2024	58.93	59.59	58.84	58.96	58.46	0.27%	1,043,620
Nov 1, 2024	60.12	60.50	58.68	58.80	58.30	-2.28%	860,425
Oct 31, 2024	60.76	61.13	60.17	60.17	59.66	-1.30%	633,248
Oct 30, 2024	59.89	61.36	59.70	60.96	60.44	1.52%	824,218
Oct 29, 2024	60.01	60.27	59.65	60.05	59.54	-0.92%	1,067,129
Oct 28, 2024	60.29	60.89	60.23	60.61	60.10	1.08%	664,097
Oct 25, 2024	60.60	61.09	59.79	59.96	59.45	-1.07%	906,615
Oct 24, 2024	60.50	60.62	60.00	60.61	60.10	1.07%	1,002,642
Oct 23, 2024	60.48	60.79	59.44	59.97	59.46	-1.35%	1,336,715
Oct 22, 2024	60.62	60.83	60.19	60.79	60.27	0.08%	755,752
Oct 21, 2024	61.94	62.02	60.32	60.74	60.22	-2.28%	1,460,219
Oct 18, 2024	62.83	62.96	62.03	62.16	61.63	-0.80%	615,855
Oct 17, 2024	62.80	62.97	62.25	62.66	62.13	-0.16%	1,008,075
Oct 16, 2024	62.04	62.86	61.99	62.76	62.23	1.59%	1,197,326
Oct 15, 2024	61.34	62.65	61.30	61.78	61.26	1.25%	695,411
Oct 14, 2024	60.58	61.07	60.30	61.02	60.50	0.88%	851,424
Oct 11, 2024	59.29	60.66	59.29	60.49	59.98	2.68%	1,160,118
Oct 10, 2024	59.97	60.10	58.43	58.91	58.41	-1.77%	1,227,389
Oct 9, 2024	59.99	60.45	59.59	59.97	59.46	-0.33%	1,040,185
Oct 8, 2024	60.29	60.61	59.39	60.17	59.66	0.30%	813,783
Oct 7, 2024	60.60	60.71	59.35	59.99	59.48	-0.37%	991,030
Oct 4, 2024	61.00	61.12	60.14	60.21	59.70	-0.86%	788,722
Oct 3, 2024	60.96	61.03	60.36	60.73	60.21	-0.57%	691,797
Oct 2, 2024	60.77	61.52	60.52	61.08	60.56	-0.20%	867,523
Oct 1, 2024	61.90	62.05	61.01	61.20	60.68	-1.39%	886,942
Sep 30, 2024	61.12	62.11	60.51	62.06	61.53	1.54%	1,548,983
Sep 27, 2024	60.70	61.53	60.41	61.12	60.60	1.29%	1,288,882
Sep 26, 2024	60.72	60.96	60.32	60.34	59.83	-0.30%	841,681
Sep 25, 2024	60.75	61.00	60.26	60.52	60.01	-0.38%	943,024
Sep 24, 2024	61.00	61.03	60.36	60.75	60.23	-0.36%	847,900
Sep 23, 2024	61.12	61.30	60.56	60.97	60.45	0.03%	898,755
Sep 20, 2024	62.00	62.00	60.28	60.95	60.43	0.15%	2,811,315
Sep 19, 2024	61.68	61.68	60.59	60.86	60.34	-0.21%	904,630
Sep 18, 2024	60.81	61.71	60.54	60.99	60.47	0.36%	741,898
Sep 17, 2024	60.78	60.96	60.28	60.77	60.25	0.26%	558,820
Sep 16, 2024	60.29	61.07	60.25	60.61	60.10	0.13%	823,604
Sep 13, 2024	59.76	60.54	59.56	60.53	59.54	2.02%	1,018,452
Sep 12, 2024	58.38	59.42	58.38	59.33	58.36	1.66%	746,266
Sep 11, 2024	58.53	58.73	57.73	58.36	57.41	-0.83%	903,771
Sep 10, 2024	59.08	59.19	57.97	58.85	57.89	-0.08%	642,871
Sep 9, 2024	58.86	59.21	58.24	58.90	57.94	0.12%	1,010,315
Sep 6, 2024	59.12	59.77	58.59	58.83	57.87	-0.27%	907,867
Sep 5, 2024	59.47	59.56	58.65	58.99	58.03	-0.25%	815,788
Sep 4, 2024	59.42	60.19	58.75	59.14	58.18	0.46%	1,138,214
Sep 3, 2024	58.69	59.21	58.13	58.87	57.91	-0.15%	929,080
Aug 30, 2024	59.06	59.43	58.72	58.96	58.00	0.05%	1,559,808
Aug 29, 2024	59.12	59.35	58.54	58.93	57.97	0.17%	635,285
Aug 28, 2024	58.43	59.14	58.29	58.83	57.87	0.74%	518,743
Aug 27, 2024	58.86	58.96	58.29	58.40	57.45	-1.15%	844,377
Aug 26, 2024	59.00	59.39	58.79	59.08	58.12	0.61%	618,201
Aug 23, 2024	57.75	59.11	57.62	58.72	57.76	2.30%	785,713
Aug 22, 2024	57.40	57.53	56.99	57.40	56.47	-	487,677
Aug 21, 2024	56.92	57.66	56.64	57.40	56.47	1.25%	630,116
Aug 20, 2024	57.09	57.17	56.62	56.69	55.77	-1.29%	1,218,932
Aug 19, 2024	56.96	57.43	56.91	57.43	56.49	0.84%	1,014,793
Aug 16, 2024	56.56	57.16	56.40	56.95	56.02	0.89%	542,270
Aug 15, 2024	56.55	56.88	56.07	56.45	55.53	0.97%	591,377
Aug 14, 2024	55.91	56.12	55.64	55.91	55.00	0.43%	523,941
Aug 13, 2024	55.03	55.73	54.79	55.67	54.76	1.81%	892,802
Aug 12, 2024	55.09	55.24	54.42	54.68	53.79	-0.47%	880,209
Aug 9, 2024	54.73	55.00	54.22	54.94	54.05	0.40%	640,719
Aug 8, 2024	54.17	55.00	53.96	54.72	53.83	1.22%	1,251,651
Aug 7, 2024	54.12	55.15	53.82	54.06	53.18	1.18%	1,795,511
Aug 6, 2024	52.33	54.23	51.53	53.43	52.56	-0.95%	1,669,327
Aug 5, 2024	52.04	54.25	51.97	53.94	53.06	-1.66%	1,345,336
Aug 2, 2024	54.43	54.97	54.06	54.85	53.96	-1.05%	1,358,620
Aug 1, 2024	56.70	56.95	54.61	55.43	54.53	0.04%	1,153,337