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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
November 12, 2025	58.83	58.5	58.5	58.96	58.34	934,300
November 11, 2025	57.92	58.71	58.71	58.77	57.45	1.08M
November 10, 2025	57.58	57.5	57.5	57.91	56.67	1.15M
November 07, 2025	57.31	57.05	57.05	60.37	56.19	2.57M
November 06, 2025	55.48	54.56	54.56	56.15	54.52	1.33M
November 05, 2025	55.91	55.16	55.16	56.07	55.16	1.26M
November 04, 2025	55.45	55.83	55.83	56.08	55.25	804,300
November 03, 2025	55.12	55.37	55.37	55.42	54.35	1.47M
October 31, 2025	54.59	55.24	55.24	55.33	54.4	2.31M
October 30, 2025	55.13	55.11	55.11	55.6	54.94	1.07M
October 29, 2025	55.31	54.95	54.95	55.95	54.71	1.04M
October 28, 2025	56.7	55.86	55.86	56.72	55.69	615,500
October 27, 2025	57.03	56.99	56.99	57.32	56.66	639,800
October 24, 2025	57.21	57.12	57.12	57.47	57	880,900
October 23, 2025	57	56.76	56.76	57.21	56.12	751,692
October 22, 2025	56.68	56.44	56.44	56.86	56.21	944,800
October 21, 2025	56.06	56.5	56.5	56.58	55.92	677,100
October 20, 2025	55.64	56.11	56.11	56.35	55.2	759,543
October 17, 2025	55.19	55.24	55.24	55.63	55	1.08M
October 16, 2025	55.74	55.08	55.08	55.85	54.6	989,300
October 15, 2025	56.77	56.15	56.15	56.9	55.96	1.27M
October 14, 2025	55.29	56.95	56.95	57.09	55.29	1.08M
October 13, 2025	54.98	55.28	55.28	55.49	54.54	968,103
October 10, 2025	55.8	54.98	54.98	56.01	54.89	941,279
October 09, 2025	56.67	55.43	55.43	56.83	55.4	970,650
October 08, 2025	57.34	56.67	56.67	57.44	56.35	918,812
October 07, 2025	58.03	56.72	56.72	58.16	56.4	1.25M
October 06, 2025	59.79	58.05	58.05	59.96	57.8	896,444
October 03, 2025	59.57	59.97	59.97	60.3	59.57	985,947
October 02, 2025	59.87	59.61	59.61	60.16	59.49	884,900
October 01, 2025	60.51	60.34	60.34	60.74	60.15	1.01M
September 30, 2025	59.98	60.49	60.49	60.71	59.74	1.41M
September 29, 2025	60.31	59.82	59.82	60.31	59.53	751,803
September 26, 2025	59.52	60.41	60.41	60.51	59.38	921,414
September 25, 2025	59.42	59.14	59.14	59.69	58.87	852,632
September 24, 2025	59.25	59.83	59.83	59.88	58.83	1.02M
September 23, 2025	58.88	59.25	59.25	59.65	58.88	885,800
September 22, 2025	58.72	58.85	58.85	59.17	58.34	1.21M
September 19, 2025	59.23	58.69	58.69	59.41	58.48	3.55M
September 18, 2025	58.58	59.17	59.17	59.55	58.24	1.34M
September 17, 2025	58.75	58.73	58.73	59.69	58.62	1.43M
September 16, 2025	59.43	58.46	58.46	59.49	58.26	1.34M
September 15, 2025	60.62	60.02	59.52	60.81	59.9	853,100
September 12, 2025	60.45	60.53	60.53	60.97	60.25	838,521
September 11, 2025	59.6	60.68	60.68	60.94	59.45	1.27M
September 10, 2025	59.93	59.47	59.47	59.97	58.89	1.1M
September 09, 2025	60.35	59.97	59.97	60.49	59.73	1.09M
September 08, 2025	60.31	60.46	60.46	60.83	58.95	1.52M
September 05, 2025	61	60.57	60.57	61.4	60.21	972,943
September 04, 2025	60.2	60.42	60.42	60.51	59.79	985,800
September 03, 2025	58.62	59.69	59.69	59.71	58.54	1.29M
September 02, 2025	59.07	58.61	58.61	59.33	58.18	2.06M
August 29, 2025	59.76	59.87	59.87	60.21	59.62	984,611
August 28, 2025	60.55	59.62	59.62	60.68	59.18	733,700
August 27, 2025	60.11	60.53	60.53	60.88	60.02	1.01M
August 26, 2025	60.29	60.39	60.39	60.84	60.07	1.11M
August 25, 2025	60.81	60.42	60.42	60.86	60.39	547,100
August 22, 2025	59.74	60.82	60.82	61.34	59.53	784,025
August 21, 2025	59.14	59.36	59.36	59.37	58.96	796,300
August 20, 2025	59.67	59.27	59.27	59.98	59.21	967,134

Fidelity National Financial, Inc. (FNF) NYSE