FNF Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Aug 17, 2026	49.24	49.45	48.97	49.18	-	-0.59%	264,829
Aug 14, 2026	49.17	49.82	48.99	49.47	49.47	1.02%	1,629,524
Aug 13, 2026	48.16	48.98	47.92	48.97	48.97	2.73%	2,256,117
Aug 12, 2026	47.30	47.85	47.19	47.67	47.67	0.21%	1,030,763
Aug 11, 2026	47.77	48.54	47.54	47.57	47.57	-0.88%	1,035,195
Aug 10, 2026	49.47	49.69	47.74	47.99	47.99	-4.36%	1,854,254
Aug 7, 2026	52.22	52.22	50.13	50.18	50.18	-4.49%	1,844,695
Aug 6, 2026	52.16	52.77	50.97	52.54	52.54	2.82%	2,058,830
Aug 5, 2026	51.81	51.94	50.74	51.10	51.10	-0.80%	1,655,513
Aug 4, 2026	50.82	51.72	50.25	51.51	51.51	-0.16%	1,483,268
Aug 3, 2026	51.91	52.63	51.22	51.59	51.59	-	1,429,536
Jul 31, 2026	51.41	52.03	51.29	51.59	51.59	-0.90%	1,882,152
Jul 30, 2026	53.40	53.40	51.74	52.06	52.06	-2.60%	1,207,634
Jul 29, 2026	53.34	54.80	52.84	53.45	53.45	-1.20%	1,507,186
Jul 28, 2026	52.50	54.26	52.21	54.10	54.10	4.00%	1,330,592
Jul 27, 2026	51.62	52.28	51.51	52.02	52.02	0.77%	1,189,073
Jul 24, 2026	49.24	51.79	49.15	51.62	51.62	6.19%	1,699,536
Jul 23, 2026	49.79	49.94	48.08	48.61	48.61	-3.17%	3,801,395
Jul 22, 2026	50.61	50.82	49.88	50.20	50.20	-1.14%	953,645
Jul 21, 2026	50.76	51.22	50.30	50.78	50.78	-0.16%	1,261,850
Jul 20, 2026	51.77	51.84	50.67	50.86	50.86	-2.00%	1,519,074
Jul 17, 2026	51.75	53.06	51.75	51.90	51.90	-0.12%	1,445,652
Jul 16, 2026	50.18	52.03	50.05	51.96	51.96	3.65%	1,283,074
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%	1,165,673
Jul 10, 2026	49.15	49.79	49.15	49.53	49.53	0.75%	1,020,738
Jul 9, 2026	48.76	49.70	48.32	49.16	49.16	0.63%	1,484,818
Jul 8, 2026	49.30	49.55	48.71	48.85	48.85	-0.95%	1,336,500
Jul 7, 2026	49.31	49.77	48.81	49.32	49.32	1.25%	1,296,195
Jul 6, 2026	49.12	49.30	48.21	48.71	48.71	-0.27%	1,145,997
Jul 2, 2026	48.43	49.17	47.83	48.84	48.84	1.90%	2,263,168
Jul 1, 2026	47.27	48.47	47.19	47.93	47.93	1.63%	1,579,517
Jun 30, 2026	47.20	47.79	46.85	47.16	47.16	-0.90%	1,738,250
Jun 29, 2026	46.71	47.87	46.54	47.59	47.59	1.88%	1,898,769
Jun 26, 2026	46.37	46.89	45.08	46.71	46.71	1.30%	3,512,025
Jun 25, 2026	46.00	46.69	45.76	46.11	46.11	-0.50%	2,512,164
Jun 24, 2026	48.25	48.25	46.09	46.34	46.34	-3.38%	2,695,534
Jun 23, 2026	47.22	47.97	46.92	47.96	47.96	2.17%	1,303,934
Jun 22, 2026	46.78	47.58	46.51	46.94	46.94	0.26%	1,217,740
Jun 18, 2026	46.95	47.50	46.46	46.82	46.82	-0.06%	2,788,928
Jun 17, 2026	47.39	48.50	46.78	46.85	46.85	-1.72%	2,056,463
Jun 16, 2026	47.76	48.15	47.18	47.67	47.67	0.27%	1,727,975
Jun 15, 2026	48.18	48.89	48.00	48.06	47.54	0.29%	1,463,254
Jun 12, 2026	47.58	48.22	47.39	47.92	47.40	0.65%	1,027,767
Jun 11, 2026	47.79	47.97	47.41	47.61	47.09	0.02%	1,025,384
Jun 10, 2026	48.08	48.38	47.60	47.60	47.08	-0.19%	1,530,262
Jun 9, 2026	47.25	48.23	47.01	47.69	47.17	1.36%	1,397,486
Jun 8, 2026	47.09	47.64	46.89	47.05	46.54	-0.74%	1,305,506
Jun 5, 2026	46.30	47.68	46.13	47.40	46.89	2.98%	1,434,957