FNF Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jun 12, 2026	47.58	48.22	47.39	47.92	47.92	0.65%	995,797
Jun 11, 2026	47.79	47.97	47.41	47.61	47.61	0.02%	970,452
Jun 10, 2026	48.08	48.38	47.60	47.60	47.60	-0.19%	1,280,012
Jun 9, 2026	47.25	48.23	47.01	47.69	47.69	1.36%	1,397,485
Jun 8, 2026	47.09	47.64	46.89	47.05	47.05	-0.74%	1,305,487
Jun 5, 2026	46.30	47.68	46.13	47.40	47.40	2.98%	1,411,485
Jun 4, 2026	46.29	46.73	45.77	46.03	46.03	1.34%	1,396,427
Jun 3, 2026	46.15	46.49	45.32	45.42	45.42	-2.20%	1,310,508
Jun 2, 2026	46.29	46.76	46.13	46.44	46.44	0.04%	1,216,155
Jun 1, 2026	46.96	47.18	46.28	46.42	46.42	-1.96%	1,407,893
May 29, 2026	47.40	47.79	47.08	47.35	47.35	-0.44%	1,855,408
May 28, 2026	47.98	48.37	47.54	47.56	47.56	-1.06%	992,877
May 27, 2026	48.57	49.00	48.03	48.07	48.07	-0.76%	1,151,998
May 26, 2026	48.61	48.75	48.09	48.44	48.44	-0.35%	1,129,395
May 22, 2026	49.42	49.54	48.60	48.61	48.61	-1.52%	1,027,635
May 21, 2026	48.72	49.50	47.94	49.36	49.36	0.47%	1,553,837
May 20, 2026	48.87	49.41	48.25	49.13	49.13	0.53%	1,170,765
May 19, 2026	49.31	49.31	48.55	48.87	48.87	-1.29%	1,123,322
May 18, 2026	48.07	49.61	47.99	49.51	49.51	3.30%	1,218,785
May 15, 2026	47.88	48.00	47.48	47.93	47.93	0.29%	1,201,689
May 14, 2026	48.05	48.27	47.43	47.79	47.79	0.67%	1,460,769
May 13, 2026	47.06	48.01	46.93	47.47	47.47	-0.27%	2,022,102
May 12, 2026	48.46	48.69	47.24	47.60	47.60	-1.43%	2,648,312
May 11, 2026	50.24	50.31	47.76	48.29	48.29	-4.53%	1,823,524
May 8, 2026	50.33	51.15	49.83	50.58	50.58	0.62%	2,139,482
May 7, 2026	47.30	50.56	46.67	50.27	50.27	-1.99%	2,927,327
May 6, 2026	51.64	52.25	50.24	51.29	51.29	0.21%	2,326,964
May 5, 2026	51.22	51.52	51.05	51.18	51.18	0.16%	1,307,581
May 4, 2026	51.15	52.19	50.96	51.10	51.10	-1.03%	1,492,576
May 1, 2026	52.66	52.66	51.63	51.63	51.63	-1.28%	1,204,773
Apr 30, 2026	52.20	52.65	52.04	52.30	52.30	-	1,225,869
Apr 29, 2026	52.39	52.82	52.00	52.30	52.30	-0.70%	1,563,601
Apr 28, 2026	52.48	52.94	52.10	52.67	52.67	1.54%	1,549,499
Apr 27, 2026	52.12	52.70	51.58	51.87	51.87	-0.88%	1,376,239
Apr 24, 2026	51.70	52.58	51.18	52.33	52.33	1.53%	2,177,056
Apr 23, 2026	50.71	51.69	50.20	51.54	51.54	1.80%	1,681,692
Apr 22, 2026	50.78	50.80	49.95	50.63	50.63	-0.10%	1,471,120
Apr 21, 2026	50.73	51.11	50.35	50.68	50.68	0.52%	1,004,116
Apr 20, 2026	49.53	50.72	49.52	50.42	50.42	1.45%	1,618,706
Apr 17, 2026	48.58	50.08	48.48	49.70	49.70	3.28%	3,422,504
Apr 16, 2026	48.19	48.61	47.79	48.12	48.12	-0.62%	1,766,646
Apr 15, 2026	47.58	48.80	47.36	48.42	48.42	1.70%	1,674,477
Apr 14, 2026	46.85	47.88	46.51	47.61	47.61	1.10%	1,466,735
Apr 13, 2026	47.24	47.38	46.44	47.09	47.09	-0.72%	2,208,987
Apr 10, 2026	47.77	47.96	47.31	47.43	47.43	-0.79%	1,496,241
Apr 9, 2026	47.22	48.17	47.18	47.81	47.81	0.44%	1,264,200
Apr 8, 2026	47.70	47.83	46.96	47.60	47.60	2.21%	2,764,791
Apr 7, 2026	46.32	46.82	45.73	46.57	46.57	-0.02%	1,583,162
Apr 6, 2026	45.35	46.64	45.20	46.58	46.58	1.95%	1,431,943
Apr 2, 2026	45.82	46.60	45.20	45.69	45.69	-1.06%	2,158,547