Fidelity National Financial, Inc. (FNF)

NYSE: FNF · Real-Time Price · USD

48.71

-0.13 (-0.27%)

At close: Jul 6, 2026, 4:00 PM EDT

48.68

-0.03 (-0.06%)

After-hours: Jul 6, 2026, 7:42 PM EDT

FNF Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
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
Jun 4, 2026	46.29	46.73	45.77	46.03	45.53	1.34%	1,456,939
Jun 3, 2026	46.15	46.49	45.32	45.42	44.93	-2.20%	1,327,009
Jun 2, 2026	46.29	46.76	46.13	46.44	45.94	0.04%	1,266,371
Jun 1, 2026	46.96	47.18	46.28	46.42	45.92	-1.96%	1,455,811
May 29, 2026	47.40	47.79	47.08	47.35	46.84	-0.44%	1,872,510
May 28, 2026	47.98	48.37	47.54	47.56	47.05	-1.06%	992,968
May 27, 2026	48.57	49.00	48.03	48.07	47.55	-0.76%	1,152,261
May 26, 2026	48.61	48.75	48.09	48.44	47.92	-0.35%	1,129,413
May 22, 2026	49.42	49.54	48.60	48.61	48.08	-1.52%	1,027,683
May 21, 2026	48.72	49.50	47.94	49.36	48.83	0.47%	1,568,251
May 20, 2026	48.87	49.41	48.25	49.13	48.60	0.53%	1,170,805
May 19, 2026	49.31	49.31	48.55	48.87	48.34	-1.29%	1,170,209
May 18, 2026	48.07	49.61	47.99	49.51	48.97	3.30%	1,312,858
May 15, 2026	47.88	48.00	47.48	47.93	47.41	0.29%	1,201,689
May 14, 2026	48.05	48.27	47.43	47.79	47.27	0.67%	1,460,769
May 13, 2026	47.06	48.01	46.93	47.47	46.96	-0.27%	2,022,102
May 12, 2026	48.46	48.69	47.24	47.60	47.08	-1.43%	2,648,312
May 11, 2026	50.24	50.31	47.76	48.29	47.77	-4.53%	1,823,524
May 8, 2026	50.33	51.15	49.83	50.58	50.03	0.62%	2,139,482
May 7, 2026	47.30	50.56	46.67	50.27	49.73	-1.99%	2,927,327
May 6, 2026	51.64	52.25	50.24	51.29	50.74	0.21%	2,326,964
May 5, 2026	51.22	51.52	51.05	51.18	50.63	0.16%	1,307,581
May 4, 2026	51.15	52.19	50.96	51.10	50.55	-1.03%	1,492,576
May 1, 2026	52.66	52.66	51.63	51.63	51.07	-1.28%	1,204,773
Apr 30, 2026	52.20	52.65	52.04	52.30	51.73	-	1,225,869
Apr 29, 2026	52.39	52.82	52.00	52.30	51.73	-0.70%	1,563,601
Apr 28, 2026	52.48	52.94	52.10	52.67	52.10	1.54%	1,549,499
Apr 27, 2026	52.12	52.70	51.58	51.87	51.31	-0.88%	1,376,239
Apr 24, 2026	51.70	52.58	51.18	52.33	51.76	1.53%	2,177,056
Apr 23, 2026	50.71	51.69	50.20	51.54	50.98	1.80%	1,681,692