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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
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
August 19, 2025	58.66	59.47	59.47	59.75	58.59	1.3M
August 18, 2025	59.52	58.69	58.69	59.59	58.56	1.53M
August 15, 2025	60.45	59.59	59.59	60.85	59.55	1.24M
August 14, 2025	60.81	60.46	60.46	60.81	59.93	1.74M
August 13, 2025	60.47	61.07	61.07	61.24	59.72	1.19M
August 12, 2025	58.9	59.97	59.97	60.12	58.39	1.43M
August 11, 2025	58.47	58.48	58.48	58.87	58.05	1.04M
August 08, 2025	58.19	58.25	58.25	58.58	57.93	1.09M
August 07, 2025	57.41	57.92	57.92	58.25	56.22	2.2M
August 06, 2025	58.38	58.17	58.17	58.58	58.04	1.54M
August 05, 2025	57.93	58.09	58.09	58.44	57.53	1.26M
August 04, 2025	56.91	57.96	57.96	58.04	56.65	929,847
August 01, 2025	56.56	56.58	56.58	56.84	56.03	1.2M
July 31, 2025	56.29	56.43	56.43	56.83	56.13	1.1M
July 30, 2025	57.07	56.51	56.51	57.38	56.33	1.28M
July 29, 2025	57.39	57.08	57.08	57.56	56.96	943,300
July 28, 2025	57	57.02	57.02	57.23	56.58	1.52M
July 25, 2025	56.51	57.12	57.12	57.17	56.23	1.5M
July 24, 2025	55.88	56.43	56.43	57.08	55.78	3.18M
July 23, 2025	55.41	55.55	55.55	55.7	54.86	1.76M
July 22, 2025	55	55.72	55.72	55.83	55	1.56M
July 21, 2025	55.49	54.8	54.8	55.81	54.55	1.61M
July 18, 2025	54.73	55.03	55.03	55.61	54.7	6.91M
July 17, 2025	53	54.51	54.51	54.56	53	1.69M
July 16, 2025	52.82	53.3	53.3	53.36	52.27	1.74M
July 15, 2025	53.11	52.64	52.64	53.4	52.54	2.78M
July 14, 2025	52.32	53.18	53.18	53.23	51.87	3.48M
July 11, 2025	50.9	52.8	52.8	53.54	50.61	6.02M
July 10, 2025	54.72	51.22	51.22	55.05	50.92	6.09M
July 09, 2025	55.73	55.12	55.12	55.73	55.08	2.18M
July 08, 2025	57.02	55.17	55.17	57.37	55.16	3.24M
July 07, 2025	57.68	57.6	57.6	58.41	57.38	3.31M
July 03, 2025	57.49	57.99	57.99	58.17	57.41	1.62M
July 02, 2025	57.27	57.31	57.31	57.5	56.73	1.29M
July 01, 2025	56.05	57.27	57.27	57.48	55.89	1.73M
June 30, 2025	56.51	56.06	56.06	56.81	55.97	1.81M
June 27, 2025	56.35	56.53	56.53	56.94	56.12	2.96M
June 26, 2025	55.44	56.33	56.33	56.39	55.17	1.78M
June 25, 2025	55.84	55.24	55.24	55.97	55.22	2.29M
June 24, 2025	56.06	56.02	56.02	56.49	55.69	2.79M
June 23, 2025	54.4	55.94	55.94	56.02	54.4	2.27M
June 20, 2025	54.24	54.51	54.51	54.94	54.15	3.26M
June 18, 2025	53.96	54.12	54.12	54.57	53.96	2.18M

Fidelity National Financial, Inc. (FNF) NYSE