Fidelity National Financial, Inc. (FNF)
NYSE: FNF · Real-Time Price · USD
48.61
-0.75 (-1.52%)
At close: May 22, 2026, 4:00 PM EDT
48.07
-0.54 (-1.11%)
After-hours: May 22, 2026, 7:59 PM EDT
FNF Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Apr 1, 2026 | 46.39 | 46.58 | 45.93 | 46.18 | 46.18 | -0.43% | 1,397,016 |
| Mar 31, 2026 | 46.28 | 46.85 | 45.48 | 46.38 | 46.38 | 1.49% | 1,733,430 |
| Mar 30, 2026 | 46.25 | 46.89 | 45.67 | 45.70 | 45.70 | 0.04% | 2,020,153 |
| Mar 27, 2026 | 45.73 | 46.10 | 45.21 | 45.68 | 45.68 | -0.59% | 1,669,093 |
| Mar 26, 2026 | 44.64 | 45.98 | 44.41 | 45.95 | 45.95 | 2.59% | 1,787,123 |
| 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% | 1,909,097 |
| Mar 23, 2026 | 44.53 | 44.88 | 43.84 | 44.47 | 44.47 | 2.80% | 2,552,694 |
| Mar 20, 2026 | 44.74 | 44.89 | 42.78 | 43.26 | 43.26 | -3.63% | 8,986,910 |
| Mar 19, 2026 | 47.51 | 47.81 | 44.58 | 44.89 | 44.89 | -5.81% | 3,489,206 |
| Mar 18, 2026 | 48.23 | 48.63 | 47.62 | 47.66 | 47.66 | -1.95% | 2,960,700 |
| Mar 17, 2026 | 48.01 | 48.81 | 47.79 | 48.61 | 48.61 | 2.62% | 1,681,639 |
| Mar 16, 2026 | 48.12 | 48.63 | 47.70 | 47.89 | 47.37 | 0.67% | 1,652,303 |
| Mar 13, 2026 | 47.41 | 47.68 | 47.12 | 47.57 | 47.05 | 2.35% | 1,741,472 |