FNF Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Apr 10, 2026	47.77	47.96	47.31	47.43	47.43	-0.79%	1,348,827
Apr 9, 2026	47.22	48.17	47.18	47.81	47.81	0.44%	1,192,936
Apr 8, 2026	47.70	47.83	46.96	47.60	47.60	2.21%	2,486,948
Apr 7, 2026	46.32	46.82	45.73	46.57	46.57	-0.02%	1,582,686
Apr 6, 2026	45.35	46.64	45.20	46.58	46.58	1.95%	1,431,828
Apr 2, 2026	45.82	46.60	45.20	45.69	45.69	-1.06%	2,158,490
Apr 1, 2026	46.39	46.58	45.93	46.18	46.18	-0.43%	1,396,860
Mar 31, 2026	46.28	46.85	45.48	46.38	46.38	1.49%	1,733,220
Mar 30, 2026	46.25	46.89	45.67	45.70	45.70	0.04%	1,982,687
Mar 27, 2026	45.73	46.10	45.21	45.68	45.68	-0.59%	1,669,007
Mar 26, 2026	44.64	45.98	44.41	45.95	45.95	2.59%	1,787,017
Mar 25, 2026	44.97	45.15	43.91	44.79	44.79	1.31%	1,770,153
Mar 24, 2026	43.92	44.91	43.92	44.21	44.21	-0.58%	1,909,082
Mar 23, 2026	44.53	44.88	43.84	44.47	44.47	2.80%	2,552,687
Mar 20, 2026	44.74	44.89	42.78	43.26	43.26	-3.63%	8,911,643
Mar 19, 2026	47.51	47.81	44.58	44.89	44.89	-5.81%	3,482,978
Mar 18, 2026	48.23	48.63	47.62	47.66	47.66	-1.95%	2,960,661
Mar 17, 2026	48.01	48.81	47.79	48.61	48.61	1.50%	1,681,638
Mar 16, 2026	48.12	48.63	47.70	47.89	47.37	0.67%	1,652,277
Mar 13, 2026	47.41	47.68	47.12	47.57	47.05	2.35%	1,741,472
Mar 12, 2026	46.70	47.12	45.94	46.48	45.98	-1.50%	2,558,778
Mar 11, 2026	48.16	48.24	47.16	47.19	46.68	-2.50%	2,416,126
Mar 10, 2026	49.29	49.69	48.29	48.40	47.87	-2.12%	2,571,591
Mar 9, 2026	49.64	49.75	48.63	49.45	48.91	-1.26%	2,065,634
Mar 6, 2026	49.66	50.18	48.42	50.08	49.54	-0.24%	2,205,782
Mar 5, 2026	50.00	50.69	50.00	50.20	49.65	-1.10%	1,645,539
Mar 4, 2026	50.57	51.15	50.00	50.76	50.21	0.20%	1,475,367
Mar 3, 2026	50.61	51.02	50.00	50.66	50.11	-1.94%	1,899,473
Mar 2, 2026	52.16	52.68	51.57	51.66	51.10	-2.31%	1,305,334
Feb 27, 2026	52.20	53.04	51.47	52.88	52.31	1.30%	3,151,125
Feb 26, 2026	51.95	52.61	50.68	52.20	51.63	1.34%	2,959,575
Feb 25, 2026	51.94	52.14	51.18	51.51	50.95	-0.83%	1,503,924
Feb 24, 2026	51.03	52.28	50.98	51.94	51.38	1.78%	1,650,147
Feb 23, 2026	52.13	52.68	50.95	51.03	50.48	-2.11%	2,513,824
Feb 20, 2026	54.21	54.24	50.56	52.13	51.56	-3.84%	3,324,648
Feb 19, 2026	56.00	56.59	53.70	54.21	53.62	-3.30%	2,091,140
Feb 18, 2026	57.44	57.57	55.96	56.06	55.45	-2.44%	1,164,168
Feb 17, 2026	57.36	57.65	56.72	57.46	56.84	1.27%	1,160,464
Feb 13, 2026	57.20	57.20	56.47	56.74	56.12	-0.46%	1,020,433
Feb 12, 2026	57.64	58.41	56.86	57.00	56.38	-0.19%	1,592,123
Feb 11, 2026	56.91	57.54	56.51	57.11	56.49	0.30%	1,134,229
Feb 10, 2026	56.63	57.01	56.37	56.94	56.32	1.19%	905,136
Feb 9, 2026	57.49	57.66	56.12	56.27	55.66	-2.33%	931,475
Feb 6, 2026	57.46	58.21	57.25	57.61	56.98	1.07%	1,964,962
Feb 5, 2026	56.53	57.22	55.74	57.00	56.38	1.71%	1,708,807
Feb 4, 2026	54.70	56.74	54.70	56.04	55.43	2.67%	1,782,817
Feb 3, 2026	54.85	55.97	54.17	54.58	53.99	-1.02%	1,095,073
Feb 2, 2026	54.70	55.40	54.34	55.14	54.54	1.38%	1,551,308
Jan 30, 2026	54.42	54.55	53.68	54.39	53.80	-0.15%	1,680,264
Jan 29, 2026	54.65	55.32	53.82	54.47	53.88	0.28%	2,586,058