Fidelity National Financial, Inc. (FNF)

NYSE: FNF · Real-Time Price · USD

45.78

-1.50 (-3.17%)

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

45.65

-0.13 (-0.28%)

After-hours: Sep 4, 2026, 7:53 PM EDT

FNF Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Sep 4, 2026	46.68	47.10	45.65	45.78	45.78	-3.17%	2,660,147
Sep 3, 2026	46.78	47.68	46.68	47.28	47.28	2.38%	2,499,402
Sep 2, 2026	46.22	46.85	45.93	46.18	46.18	0.30%	1,770,463
Sep 1, 2026	46.46	46.85	45.83	46.04	46.04	-0.88%	1,875,901
Aug 31, 2026	47.35	47.37	46.30	46.45	46.45	-2.31%	2,038,611
Aug 28, 2026	47.48	47.90	47.44	47.55	47.55	0.53%	1,101,032
Aug 27, 2026	47.05	47.66	46.87	47.30	47.30	-0.38%	1,520,501
Aug 26, 2026	47.34	47.82	47.34	47.48	47.48	0.21%	1,231,128
Aug 25, 2026	47.62	47.62	46.80	47.38	47.38	-0.11%	1,392,245
Aug 24, 2026	47.30	47.84	46.88	47.43	47.43	0.27%	1,771,144
Aug 21, 2026	47.56	47.85	47.17	47.30	47.30	-0.30%	1,513,764
Aug 20, 2026	48.02	48.11	47.25	47.44	47.44	-2.02%	1,276,172
Aug 19, 2026	48.85	49.33	48.39	48.42	48.42	-0.10%	1,346,703
Aug 18, 2026	49.64	49.64	48.41	48.47	48.47	-1.34%	1,378,946
Aug 17, 2026	49.24	49.45	48.97	49.13	49.13	-0.69%	1,447,033
Aug 14, 2026	49.17	49.82	48.99	49.47	49.47	1.02%	1,633,498
Aug 13, 2026	48.16	48.98	47.92	48.97	48.97	2.73%	2,305,840
Aug 12, 2026	47.30	47.85	47.19	47.67	47.67	0.21%	1,074,739
Aug 11, 2026	47.77	48.54	47.54	47.57	47.57	-0.88%	1,071,209
Aug 10, 2026	49.47	49.69	47.74	47.99	47.99	-4.36%	1,870,328
Aug 7, 2026	52.22	52.22	50.13	50.18	50.18	-4.49%	1,885,923
Aug 6, 2026	52.16	52.77	50.97	52.54	52.54	2.82%	2,061,991
Aug 5, 2026	51.81	51.94	50.74	51.10	51.10	-0.80%	1,655,632
Aug 4, 2026	50.82	51.72	50.25	51.51	51.51	-0.16%	1,530,086
Aug 3, 2026	51.91	52.63	51.22	51.59	51.59	-	1,429,809
Jul 31, 2026	51.41	52.03	51.29	51.59	51.59	-0.90%	2,118,087
Jul 30, 2026	53.40	53.40	51.74	52.06	52.06	-2.60%	1,250,235
Jul 29, 2026	53.34	54.80	52.84	53.45	53.45	-1.20%	1,507,364
Jul 28, 2026	52.50	54.26	52.21	54.10	54.10	4.00%	1,346,373
Jul 27, 2026	51.62	52.28	51.51	52.02	52.02	0.77%	1,189,080
Jul 24, 2026	49.24	51.79	49.15	51.62	51.62	6.19%	1,699,576
Jul 23, 2026	49.79	49.94	48.08	48.61	48.61	-3.17%	3,801,475
Jul 22, 2026	50.61	50.82	49.88	50.20	50.20	-1.14%	953,647
Jul 21, 2026	50.76	51.22	50.30	50.78	50.78	-0.16%	1,294,950
Jul 20, 2026	51.77	51.84	50.67	50.86	50.86	-2.00%	1,519,208
Jul 17, 2026	51.75	53.06	51.75	51.90	51.90	-0.12%	1,445,699
Jul 16, 2026	50.18	52.03	50.05	51.96	51.96	3.65%	1,341,389
Jul 15, 2026	49.94	50.86	49.48	50.13	50.13	0.46%	1,314,620
Jul 14, 2026	49.91	50.37	49.48	49.90	49.90	-0.28%	1,104,874
Jul 13, 2026	50.20	50.57	49.57	50.04	50.04	1.03%	1,166,159
Jul 10, 2026	49.15	49.79	49.15	49.53	49.53	0.75%	1,020,828
Jul 9, 2026	48.76	49.70	48.32	49.16	49.16	0.63%	1,484,820
Jul 8, 2026	49.30	49.55	48.71	48.85	48.85	-0.95%	1,336,625
Jul 7, 2026	49.31	49.77	48.81	49.32	49.32	1.25%	1,296,221
Jul 6, 2026	49.12	49.30	48.21	48.71	48.71	-0.27%	1,168,970
Jul 2, 2026	48.43	49.17	47.83	48.84	48.84	1.90%	2,422,441
Jul 1, 2026	47.27	48.47	47.19	47.93	47.93	1.63%	1,579,538
Jun 30, 2026	47.20	47.79	46.85	47.16	47.16	-0.90%	1,739,771
Jun 29, 2026	46.71	47.87	46.54	47.59	47.59	1.88%	1,898,840
Jun 26, 2026	46.37	46.89	45.08	46.71	46.71	1.30%	3,526,570