Fidelity National Financial, Inc. - FNF - Stock Historical Data & Price

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
February 20, 2026	54.21	52.13	52.13	54.24	50.56	3.32M
February 19, 2026	56	54.21	54.21	56.59	53.7	2.09M
February 18, 2026	57.44	56.06	56.06	57.57	55.96	1.16M
February 17, 2026	57.36	57.46	57.46	57.65	56.72	1.16M
February 13, 2026	57.2	56.74	56.74	57.2	56.47	1.02M
February 12, 2026	57.64	57	57	58.41	56.86	1.59M
February 11, 2026	56.91	57.11	57.11	57.54	56.51	1.13M
February 10, 2026	56.63	56.94	56.94	57.01	56.37	905,136
February 09, 2026	57.49	56.27	56.27	57.66	56.12	931,500
February 06, 2026	57.46	57.61	57.61	58.21	57.25	1.97M
February 05, 2026	56.53	57	57	57.22	55.74	1.71M
February 04, 2026	54.7	56.04	56.04	56.74	54.7	1.78M
February 03, 2026	54.85	54.58	54.58	55.97	54.17	1.1M
February 02, 2026	54.7	55.14	55.14	55.4	54.34	1.55M
January 30, 2026	54.42	54.39	54.39	54.55	53.68	1.68M
January 29, 2026	54.65	54.47	54.47	55.32	53.82	2.59M
January 28, 2026	54.38	54.32	54.32	55.09	54.05	1.57M
January 27, 2026	54.76	54.53	54.53	55.08	54.1	1.12M
January 26, 2026	53.89	54.8	54.8	55.17	53.47	1.31M
January 23, 2026	54.57	53.42	53.42	54.71	52.5	927,911
January 22, 2026	53.91	54.87	54.87	54.87	53.75	1.32M
January 21, 2026	52.55	53.99	53.99	54.12	52.47	1.5M
January 20, 2026	52.3	52.33	52.33	53.07	52.23	1.43M
January 16, 2026	52.32	52.87	52.87	53.01	52.25	1.77M
January 15, 2026	52.11	52.73	52.73	53.17	52.11	1.86M
January 14, 2026	51	51.94	51.94	51.99	50.82	1.9M
January 13, 2026	53.39	51.06	51.06	53.77	51.02	2.17M
January 12, 2026	54.48	53.57	53.57	54.57	52.58	2.33M
January 09, 2026	55.3	54.95	54.95	56.38	54.9	1.48M
January 08, 2026	55.6	54.99	54.99	57.01	54.9	1.57M
January 07, 2026	56.44	55.81	55.81	56.5	55.59	1.23M
January 06, 2026	54.9	56.59	56.59	57	54.9	1.83M
January 05, 2026	53.74	55.68	55.68	56.21	53.47	1.54M
January 02, 2026	54.41	54.28	54.28	54.58	53.68	1M
December 31, 2025	55.09	54.59	54.59	55.2	54.54	807,035
December 30, 2025	55.03	55.24	55.24	55.32	54.8	968,700
December 29, 2025	55	55.09	55.09	55.24	54.71	1M
December 26, 2025	55.1	54.89	54.89	55.15	54.68	686,600
December 24, 2025	54.86	54.98	54.98	55.17	54.59	542,217
December 23, 2025	55.2	54.69	54.69	55.43	54.67	929,002
December 22, 2025	55.69	55.12	55.12	55.9	54.99	1.15M
December 19, 2025	55.96	55.83	55.83	56.31	55.58	3.16M
December 18, 2025	56.33	56.09	56.09	56.42	55.49	1.96M
December 17, 2025	55.65	55.9	55.9	56.12	55.16	2.09M
December 16, 2025	58.96	57.45	57.45	59.3	57.15	2.64M
December 15, 2025	58.02	58.65	58.65	58.83	57.94	2.3M
December 12, 2025	57.83	57.57	57.57	57.9	57.19	921,478
December 11, 2025	56.92	57.68	57.68	58.23	56.78	1.04M
December 10, 2025	56.79	56.52	56.52	57.19	55.87	2.55M
December 09, 2025	56.99	56.89	56.89	57.68	56.87	1.15M
December 08, 2025	57.96	56.78	56.78	57.97	56.43	938,244
December 05, 2025	58.33	58.1	58.1	58.68	58.05	732,400
December 04, 2025	57.85	58.37	58.37	58.77	57.85	677,186
December 03, 2025	58.67	58.19	58.19	59.09	57.93	904,600
December 02, 2025	59.66	58.52	58.52	59.69	58.5	611,400
December 01, 2025	58.73	59.54	59.54	59.58	58.71	1.15M
November 28, 2025	59.48	59.43	59.43	59.69	59.07	560,700
November 26, 2025	59.46	59.48	59.48	59.97	59.19	800,218
November 25, 2025	58.63	59.33	59.33	59.99	58.59	989,029
November 24, 2025	58.71	58.12	58.12	58.78	57.73	1.78M

Fidelity National Financial, Inc. (FNF) NYSE