FNF Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Feb 9, 2026	57.49	57.66	56.26	56.73	-	-1.53%	200,192
Feb 6, 2026	57.46	58.21	57.25	57.61	57.61	1.07%	1,964,962
Feb 5, 2026	56.53	57.22	55.74	57.00	57.00	1.71%	1,708,325
Feb 4, 2026	54.70	56.74	54.70	56.04	56.04	2.67%	1,782,802
Feb 3, 2026	54.85	55.97	54.17	54.58	54.58	-1.02%	1,094,228
Feb 2, 2026	54.70	55.40	54.34	55.14	55.14	1.38%	1,551,308
Jan 30, 2026	54.42	54.55	53.68	54.39	54.39	-0.15%	1,661,919
Jan 29, 2026	54.65	55.32	53.82	54.47	54.47	0.28%	2,586,057
Jan 28, 2026	54.38	55.09	54.05	54.32	54.32	-0.39%	1,572,240
Jan 27, 2026	54.76	55.08	54.10	54.53	54.53	-0.49%	1,116,341
Jan 26, 2026	53.89	55.17	53.47	54.80	54.80	2.58%	1,311,153
Jan 23, 2026	54.57	54.71	52.50	53.42	53.42	-2.64%	927,530
Jan 22, 2026	53.91	54.87	53.75	54.87	54.87	1.63%	1,322,566
Jan 21, 2026	52.55	54.12	52.47	53.99	53.99	3.17%	1,495,323
Jan 20, 2026	52.30	53.07	52.23	52.33	52.33	-1.02%	1,431,057
Jan 16, 2026	52.32	53.01	52.25	52.87	52.87	0.27%	1,747,882
Jan 15, 2026	52.11	53.17	52.11	52.73	52.73	1.52%	1,858,616
Jan 14, 2026	51.00	51.99	50.82	51.94	51.94	1.72%	1,897,528
Jan 13, 2026	53.39	53.77	51.02	51.06	51.06	-4.69%	2,168,960
Jan 12, 2026	54.48	54.57	52.58	53.57	53.57	-2.51%	2,325,210
Jan 9, 2026	55.30	56.38	54.90	54.95	54.95	-0.07%	1,478,095
Jan 8, 2026	55.60	57.01	54.90	54.99	54.99	-1.47%	1,567,872
Jan 7, 2026	56.44	56.50	55.59	55.81	55.81	-1.38%	1,228,434
Jan 6, 2026	54.90	57.00	54.90	56.59	56.59	1.63%	1,825,410
Jan 5, 2026	53.74	56.21	53.47	55.68	55.68	2.58%	1,443,971
Jan 2, 2026	54.41	54.58	53.68	54.28	54.28	-0.57%	1,002,067
Dec 31, 2025	55.09	55.20	54.54	54.59	54.59	-1.18%	797,868
Dec 30, 2025	55.03	55.32	54.80	55.24	55.24	0.27%	955,459
Dec 29, 2025	55.00	55.24	54.71	55.09	55.09	0.36%	970,785
Dec 26, 2025	55.10	55.15	54.68	54.89	54.89	-0.16%	686,596
Dec 24, 2025	54.86	55.17	54.59	54.98	54.98	0.53%	459,317
Dec 23, 2025	55.20	55.43	54.67	54.69	54.69	-0.78%	928,904
Dec 22, 2025	55.69	55.90	54.99	55.12	55.12	-1.27%	1,134,130
Dec 19, 2025	55.96	56.31	55.58	55.83	55.83	-0.46%	3,159,136
Dec 18, 2025	56.33	56.42	55.49	56.09	56.09	0.34%	1,961,583
Dec 17, 2025	55.65	56.12	55.16	55.90	55.90	-2.70%	2,085,440
Dec 16, 2025	58.96	59.30	57.15	57.45	54.86	-2.05%	2,546,053
Dec 15, 2025	58.02	58.83	57.94	58.65	56.01	1.88%	2,213,924
Dec 12, 2025	57.83	57.90	57.19	57.57	54.98	-0.19%	888,603
Dec 11, 2025	56.92	58.23	56.78	57.68	55.08	2.05%	1,001,941
Dec 10, 2025	56.79	57.19	55.87	56.52	53.97	-0.65%	2,454,834
Dec 9, 2025	56.99	57.68	56.87	56.89	54.33	0.19%	1,148,347
Dec 8, 2025	57.96	57.97	56.43	56.78	54.22	-2.27%	938,244
Dec 5, 2025	58.33	58.68	58.05	58.10	55.48	-0.46%	732,354
Dec 4, 2025	57.85	58.76	57.85	58.37	55.74	0.31%	686,687
Dec 3, 2025	58.67	59.09	57.93	58.19	55.57	-0.56%	904,553
Dec 2, 2025	59.66	59.69	58.50	58.52	55.88	-1.71%	611,358
Dec 1, 2025	58.73	59.58	58.71	59.54	56.86	0.19%	1,147,605
Nov 28, 2025	59.48	59.69	59.07	59.43	56.75	-0.08%	560,654
Nov 26, 2025	59.46	59.97	59.19	59.48	56.80	0.25%	800,218