FNF Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Nov 6, 2026	42.42	45.86	42.36	43.84	43.84	2.21%	4,333,208
Nov 5, 2026	43.85	44.16	42.52	42.89	42.89	-0.90%	6,098,751
Nov 4, 2026	42.44	43.37	42.33	43.28	43.28	4.57%	3,447,577
Nov 3, 2026	42.02	42.10	41.24	41.39	41.39	-1.87%	2,205,302
Nov 2, 2026	40.68	42.19	40.47	42.18	42.18	4.12%	2,514,751
Oct 30, 2026	40.64	40.91	39.90	40.51	40.51	0.57%	3,824,413
Oct 29, 2026	39.99	40.56	39.80	40.28	40.28	2.49%	3,417,652
Oct 28, 2026	39.24	39.38	38.58	39.30	39.30	-0.38%	3,183,498
Oct 27, 2026	39.90	40.04	39.27	39.45	39.45	-1.23%	2,912,776
Oct 26, 2026	40.55	41.00	39.91	39.94	39.94	-1.24%	1,947,031
Oct 23, 2026	41.24	41.78	40.32	40.44	40.44	-2.27%	1,924,556
Oct 22, 2026	40.51	42.12	39.78	41.38	41.38	1.87%	2,542,954
Oct 21, 2026	40.43	40.98	40.21	40.62	40.62	0.30%	2,780,976
Oct 20, 2026	40.20	40.87	40.11	40.50	40.50	1.91%	1,752,938
Oct 19, 2026	39.75	39.85	39.51	39.74	39.74	-0.77%	1,850,505
Oct 16, 2026	39.74	40.34	39.66	40.05	40.05	0.93%	1,652,243
Oct 15, 2026	40.00	40.57	39.53	39.68	39.68	1.07%	1,611,185
Oct 14, 2026	38.96	39.39	38.51	39.26	39.26	0.08%	1,730,450
Oct 13, 2026	39.39	39.47	38.53	39.23	39.23	0.46%	1,928,912
Oct 12, 2026	38.84	39.23	38.46	39.05	39.05	0.64%	1,888,682
Oct 9, 2026	39.73	39.94	38.76	38.80	38.80	-2.44%	2,010,265
Oct 8, 2026	39.01	39.87	38.70	39.77	39.77	1.92%	2,313,966
Oct 7, 2026	38.69	39.18	37.88	39.02	39.02	-0.15%	3,103,771
Oct 6, 2026	39.28	39.30	38.86	39.08	39.08	0.21%	2,240,393
Oct 5, 2026	38.92	39.48	38.58	39.00	39.00	-0.66%	3,383,785
Oct 2, 2026	39.45	39.85	39.14	39.26	39.26	0.38%	2,215,341
Oct 1, 2026	38.80	39.46	38.11	39.11	39.11	1.19%	3,937,574
Sep 30, 2026	41.13	41.39	38.06	38.65	38.65	-6.10%	4,391,727
Sep 29, 2026	41.00	41.18	40.12	41.16	41.16	0.19%	3,760,401
Sep 28, 2026	41.22	41.59	40.96	41.08	41.08	-0.82%	2,442,359
Sep 25, 2026	40.88	41.52	40.81	41.42	41.42	1.47%	2,734,759
Sep 24, 2026	41.91	42.17	40.81	40.82	40.82	-2.46%	3,493,854
Sep 23, 2026	42.24	42.87	41.82	41.85	41.85	-1.65%	1,974,576
Sep 22, 2026	42.67	42.87	42.05	42.55	42.55	0.21%	2,684,694
Sep 21, 2026	42.86	43.24	42.43	42.46	42.46	-0.09%	2,235,781
Sep 18, 2026	42.62	42.92	42.33	42.50	42.50	-1.32%	5,965,423
Sep 17, 2026	43.57	44.11	43.04	43.07	43.07	0.12%	2,351,633
Sep 16, 2026	43.21	43.89	42.32	43.02	43.02	-0.19%	2,967,925
Sep 15, 2026	44.11	44.15	43.15	43.62	43.10	-1.51%	2,991,000
Sep 14, 2026	44.23	44.81	43.98	44.29	43.76	0.36%	1,680,861
Sep 11, 2026	44.60	44.72	44.10	44.13	43.60	0.41%	2,474,040
Sep 10, 2026	44.69	44.79	43.59	43.95	43.43	-1.19%	2,628,316
Sep 9, 2026	44.65	44.93	44.02	44.48	43.95	-0.38%	3,579,191
Sep 8, 2026	45.28	46.01	44.46	44.65	44.12	-2.47%	3,256,724
Sep 4, 2026	46.68	47.10	45.65	45.78	45.23	-3.17%	2,970,242
Sep 3, 2026	46.78	47.68	46.68	47.28	46.72	2.38%	2,499,402
Sep 2, 2026	46.22	46.85	45.93	46.18	45.63	0.30%	1,770,463
Sep 1, 2026	46.46	46.85	45.83	46.04	45.49	-0.88%	1,875,901
Aug 31, 2026	47.35	47.37	46.30	46.45	45.90	-2.31%	2,038,611
Aug 28, 2026	47.48	47.90	47.44	47.55	46.98	0.53%	1,101,032