Fidelity National Financial, Inc. (FNF)
NYSE: FNF · Real-Time Price · USD
51.63
-0.67 (-1.28%)
At close: May 1, 2026, 4:00 PM EDT
51.24
-0.39 (-0.76%)
After-hours: May 1, 2026, 7:02 PM EDT
FNF Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 1, 2026 | 52.66 | 52.66 | 51.63 | 51.63 | 51.63 | -1.28% | 1,204,353 |
| Apr 30, 2026 | 52.20 | 52.65 | 52.04 | 52.30 | 52.30 | - | 1,225,217 |
| Apr 29, 2026 | 52.39 | 52.82 | 52.00 | 52.30 | 52.30 | -0.70% | 1,563,572 |
| Apr 28, 2026 | 52.48 | 52.94 | 52.10 | 52.67 | 52.67 | 1.54% | 1,549,496 |
| Apr 27, 2026 | 52.12 | 52.70 | 51.58 | 51.87 | 51.87 | -0.88% | 1,376,025 |
| Apr 24, 2026 | 51.70 | 52.58 | 51.18 | 52.33 | 52.33 | 1.53% | 2,176,995 |
| Apr 23, 2026 | 50.71 | 51.69 | 50.20 | 51.54 | 51.54 | 1.80% | 1,681,668 |
| Apr 22, 2026 | 50.78 | 50.80 | 49.95 | 50.63 | 50.63 | -0.10% | 1,471,118 |
| 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% | 1,617,526 |
| Apr 17, 2026 | 48.58 | 50.08 | 48.48 | 49.70 | 49.70 | 3.28% | 3,421,402 |
| Apr 16, 2026 | 48.19 | 48.61 | 47.79 | 48.12 | 48.12 | -0.62% | 1,766,631 |
| Apr 15, 2026 | 47.58 | 48.80 | 47.36 | 48.42 | 48.42 | 1.70% | 1,610,771 |
| 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% | 2,208,981 |
| 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 |