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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
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
November 21, 2025	57.92	59.04	59.04	59.37	57.7	1.54M
November 20, 2025	57.8	57.38	57.38	58.17	57.15	1.16M
November 19, 2025	57.28	57.31	57.31	57.79	56.84	1.06M
November 18, 2025	56.97	57.77	57.77	58.12	56.66	1.16M
November 17, 2025	58.3	57.17	57.17	58.35	57.09	1.18M
November 14, 2025	58.17	58.26	58.26	58.64	57.89	820,016
November 13, 2025	57.82	58.59	58.59	58.61	57.82	996,741
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

Fidelity National Financial, Inc. (FNF) NYSE