Fidelity National Financial, Inc. (FNF) NYSE

47.57

+1.09(+2.35%)

Updated at March 13 04:00PM

Currency In USD

About Privacy Policy Contact us Terms & Conditions

Copyright © 2025 Stoculator.com. All rights reserved

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
March 13, 2026	47.41	47.57	47.57	47.68	47.12	1.33M
March 12, 2026	46.7	46.48	46.48	47.12	45.94	2.56M
March 11, 2026	48.16	47.19	47.19	48.24	47.16	2.4M
March 10, 2026	49.29	48.4	48.4	49.69	48.29	2.57M
March 09, 2026	49.64	49.45	49.45	49.75	48.63	2.07M
March 06, 2026	49.66	50.08	50.08	50.18	48.42	2.21M
March 05, 2026	50	50.2	50.2	50.69	50	1.65M
March 04, 2026	50.57	50.76	50.76	51.15	50	1.22M
March 03, 2026	50.76	50.66	50.66	50.89	50	1.51M
March 02, 2026	52.16	51.66	51.66	52.68	51.57	1.31M
February 27, 2026	52.2	52.88	52.88	53.04	51.47	3.15M
February 26, 2026	51.95	52.2	52.2	52.61	50.68	2.96M
February 25, 2026	51.94	51.51	51.51	52.14	51.18	1.5M
February 24, 2026	51.03	51.94	51.94	52.28	50.98	1.65M
February 23, 2026	52.13	51.03	51.03	52.68	50.95	2.51M
February 20, 2026	54.21	52.13	0	54.24	50.56	3.32M
February 19, 2026	56	54.21	0	56.59	53.7	2.09M
February 18, 2026	57.44	56.06	0	57.57	55.96	1.16M
February 17, 2026	57.36	57.46	0	57.65	56.72	1.16M
February 13, 2026	57.2	56.74	0	57.2	56.47	1.02M
February 12, 2026	57.64	57	0	58.41	56.86	1.59M
February 11, 2026	56.91	57.11	0	57.54	56.51	1.13M
February 10, 2026	56.63	56.94	0	57.01	56.37	905,136
February 09, 2026	57.49	56.27	0	57.66	56.12	931,500
February 06, 2026	57.46	57.61	0	58.21	57.25	1.97M
February 05, 2026	56.53	57	0	57.22	55.74	1.71M
February 04, 2026	54.7	56.04	0	56.74	54.7	1.78M
February 03, 2026	54.85	54.58	0	55.97	54.17	1.1M
February 02, 2026	54.7	55.14	0	55.4	54.34	1.55M
January 30, 2026	54.42	54.39	0	54.55	53.68	1.68M
January 29, 2026	54.65	54.47	0	55.32	53.82	2.59M
January 28, 2026	54.38	54.32	0	55.09	54.05	1.57M
January 27, 2026	54.76	54.53	0	55.08	54.1	1.12M
January 26, 2026	53.89	54.8	0	55.17	53.47	1.31M
January 23, 2026	54.57	53.42	0	54.71	52.5	927,911
January 22, 2026	53.91	54.87	0	54.87	53.75	1.32M
January 21, 2026	52.55	53.99	0	54.12	52.47	1.5M
January 20, 2026	52.3	52.33	0	53.07	52.23	1.43M
January 16, 2026	52.32	52.87	0	53.01	52.25	1.77M
January 15, 2026	52.11	52.73	0	53.17	52.11	1.86M
January 14, 2026	51	51.94	0	51.99	50.82	1.9M
January 13, 2026	53.39	51.06	0	53.77	51.02	2.17M
January 12, 2026	54.48	53.57	0	54.57	52.58	2.33M
January 09, 2026	55.3	54.95	0	56.38	54.9	1.48M
January 08, 2026	55.6	54.99	0	57.01	54.9	1.57M
January 07, 2026	56.44	55.81	0	56.5	55.59	1.23M
January 06, 2026	54.9	56.59	0	57	54.9	1.83M
January 05, 2026	53.74	55.68	0	56.21	53.47	1.54M
January 02, 2026	54.41	54.28	0	54.58	53.68	1M
December 31, 2025	55.09	54.59	0	55.2	54.54	807,035
December 30, 2025	55.03	55.24	0	55.32	54.8	968,700
December 29, 2025	55	55.09	0	55.24	54.71	1M
December 26, 2025	55.1	54.89	0	55.15	54.68	686,600
December 24, 2025	54.86	54.98	0	55.17	54.59	542,217
December 23, 2025	55.2	54.69	0	55.43	54.67	929,002
December 22, 2025	55.69	55.12	0	55.9	54.99	1.15M
December 19, 2025	55.96	55.83	0	56.31	55.58	3.16M
December 18, 2025	56.33	56.09	0	56.42	55.49	1.96M
December 17, 2025	55.65	55.9	0	56.12	55.16	2.09M
December 16, 2025	58.96	57.45	0	59.3	57.15	2.64M