Fidelity National Financial, Inc. (FNF)

NYSE: FNF · Real-Time Price · USD

41.42

+0.60 (1.47%)

At close: Sep 25, 2026, 4:00 PM EDT

41.66

+0.24 (0.58%)

After-hours: Sep 25, 2026, 7:30 PM EDT

FNF Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Sep 25, 2026	40.88	41.52	40.81	41.42	41.42	1.47%	2,734,759
Sep 24, 2026	41.91	42.17	40.81	40.82	40.82	-2.46%	3,493,854
Sep 23, 2026	42.24	42.87	41.82	41.85	41.85	-1.65%	1,974,576
Sep 22, 2026	42.67	42.87	42.05	42.55	42.55	0.21%	2,684,694
Sep 21, 2026	42.86	43.24	42.43	42.46	42.46	-0.09%	2,235,781
Sep 18, 2026	42.62	42.92	42.33	42.50	42.50	-1.32%	5,965,423
Sep 17, 2026	43.57	44.11	43.04	43.07	43.07	0.12%	2,351,633
Sep 16, 2026	43.21	43.89	42.32	43.02	43.02	-0.19%	2,967,925
Sep 15, 2026	44.11	44.15	43.15	43.62	43.10	-1.51%	2,991,000
Sep 14, 2026	44.23	44.81	43.98	44.29	43.76	0.36%	1,680,861
Sep 11, 2026	44.60	44.72	44.10	44.13	43.60	0.41%	2,474,040
Sep 10, 2026	44.69	44.79	43.59	43.95	43.43	-1.19%	2,628,316
Sep 9, 2026	44.65	44.93	44.02	44.48	43.95	-0.38%	3,579,191
Sep 8, 2026	45.28	46.01	44.46	44.65	44.12	-2.47%	3,256,724
Sep 4, 2026	46.68	47.10	45.65	45.78	45.23	-3.17%	2,970,242
Sep 3, 2026	46.78	47.68	46.68	47.28	46.72	2.38%	2,499,402
Sep 2, 2026	46.22	46.85	45.93	46.18	45.63	0.30%	1,770,463
Sep 1, 2026	46.46	46.85	45.83	46.04	45.49	-0.88%	1,875,901
Aug 31, 2026	47.35	47.37	46.30	46.45	45.90	-2.31%	2,038,611
Aug 28, 2026	47.48	47.90	47.44	47.55	46.98	0.53%	1,101,032
Aug 27, 2026	47.05	47.66	46.87	47.30	46.74	-0.38%	1,520,501
Aug 26, 2026	47.34	47.82	47.34	47.48	46.91	0.21%	1,231,128
Aug 25, 2026	47.62	47.62	46.80	47.38	46.82	-0.11%	1,392,245
Aug 24, 2026	47.30	47.84	46.88	47.43	46.86	0.27%	1,771,144
Aug 21, 2026	47.56	47.85	47.17	47.30	46.74	-0.30%	1,513,764
Aug 20, 2026	48.02	48.11	47.25	47.44	46.87	-2.02%	1,276,172
Aug 19, 2026	48.85	49.33	48.39	48.42	47.84	-0.10%	1,346,703
Aug 18, 2026	49.64	49.64	48.41	48.47	47.89	-1.34%	1,378,946
Aug 17, 2026	49.24	49.45	48.97	49.13	48.54	-0.69%	1,447,033
Aug 14, 2026	49.17	49.82	48.99	49.47	48.88	1.02%	1,633,498
Aug 13, 2026	48.16	48.98	47.92	48.97	48.39	2.73%	2,305,840
Aug 12, 2026	47.30	47.85	47.19	47.67	47.10	0.21%	1,074,739
Aug 11, 2026	47.77	48.54	47.54	47.57	47.00	-0.88%	1,071,209
Aug 10, 2026	49.47	49.69	47.74	47.99	47.42	-4.36%	1,870,328
Aug 7, 2026	52.22	52.22	50.13	50.18	49.58	-4.49%	1,885,923
Aug 6, 2026	52.16	52.77	50.97	52.54	51.91	2.82%	2,061,991
Aug 5, 2026	51.81	51.94	50.74	51.10	50.49	-0.80%	1,655,632
Aug 4, 2026	50.82	51.72	50.25	51.51	50.90	-0.16%	1,530,086
Aug 3, 2026	51.91	52.63	51.22	51.59	50.97	-	1,429,809
Jul 31, 2026	51.41	52.03	51.29	51.59	50.97	-0.90%	2,118,087
Jul 30, 2026	53.40	53.40	51.74	52.06	51.44	-2.60%	1,250,235
Jul 29, 2026	53.34	54.80	52.84	53.45	52.81	-1.20%	1,507,364
Jul 28, 2026	52.50	54.26	52.21	54.10	53.46	4.00%	1,346,373
Jul 27, 2026	51.62	52.28	51.51	52.02	51.40	0.77%	1,189,080
Jul 24, 2026	49.24	51.79	49.15	51.62	51.00	6.19%	1,699,576
Jul 23, 2026	49.79	49.94	48.08	48.61	48.03	-3.17%	3,801,475
Jul 22, 2026	50.61	50.82	49.88	50.20	49.60	-1.14%	953,647
Jul 21, 2026	50.76	51.22	50.30	50.78	50.17	-0.16%	1,294,950
Jul 20, 2026	51.77	51.84	50.67	50.86	50.25	-2.00%	1,519,208
Jul 17, 2026	51.75	53.06	51.75	51.90	51.28	-0.12%	1,445,699