Fidelity National Financial, Inc. (FNF)
NYSE: FNF · Real-Time Price · USD
48.86
-1.22 (-2.44%)
Mar 9, 2026, 1:41 PM EDT - Market open
FNF Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 9, 2026 | 49.64 | 49.71 | 48.81 | 49.08 | - | -2.00% | 659,814 |
| Mar 6, 2026 | 49.66 | 50.18 | 48.42 | 50.08 | 50.08 | -0.24% | 2,205,778 |
| Mar 5, 2026 | 50.00 | 50.69 | 50.00 | 50.20 | 50.20 | -1.10% | 1,645,513 |
| Mar 4, 2026 | 50.57 | 51.15 | 50.00 | 50.76 | 50.76 | 0.20% | 1,474,733 |
| Mar 3, 2026 | 50.61 | 51.02 | 50.00 | 50.66 | 50.66 | -1.94% | 1,899,446 |
| Mar 2, 2026 | 52.16 | 52.68 | 51.57 | 51.66 | 51.66 | -2.31% | 1,304,618 |
| Feb 27, 2026 | 52.20 | 53.04 | 51.47 | 52.88 | 52.88 | 1.30% | 3,139,690 |
| Feb 26, 2026 | 51.95 | 52.61 | 50.68 | 52.20 | 52.20 | 1.34% | 2,959,416 |
| Feb 25, 2026 | 51.94 | 52.14 | 51.18 | 51.51 | 51.51 | -0.83% | 1,503,802 |
| Feb 24, 2026 | 51.03 | 52.28 | 50.98 | 51.94 | 51.94 | 1.78% | 1,650,001 |
| Feb 23, 2026 | 52.13 | 52.68 | 50.95 | 51.03 | 51.03 | -2.11% | 2,512,771 |
| Feb 20, 2026 | 54.21 | 54.24 | 50.56 | 52.13 | 52.13 | -3.84% | 3,324,606 |
| Feb 19, 2026 | 56.00 | 56.59 | 53.70 | 54.21 | 54.21 | -3.30% | 2,090,463 |
| Feb 18, 2026 | 57.44 | 57.57 | 55.96 | 56.06 | 56.06 | -2.44% | 1,163,284 |
| Feb 17, 2026 | 57.36 | 57.65 | 56.72 | 57.46 | 57.46 | 1.27% | 1,159,552 |
| Feb 13, 2026 | 57.20 | 57.20 | 56.47 | 56.74 | 56.74 | -0.46% | 1,015,506 |
| Feb 12, 2026 | 57.64 | 58.41 | 56.86 | 57.00 | 57.00 | -0.19% | 1,580,352 |
| Feb 11, 2026 | 56.91 | 57.54 | 56.51 | 57.11 | 57.11 | 0.30% | 1,132,481 |
| Feb 10, 2026 | 56.63 | 57.01 | 56.37 | 56.94 | 56.94 | 1.19% | 904,640 |
| Feb 9, 2026 | 57.49 | 57.66 | 56.12 | 56.27 | 56.27 | -2.33% | 927,896 |
| Feb 6, 2026 | 57.46 | 58.21 | 57.25 | 57.61 | 57.61 | 1.07% | 1,964,962 |
| Feb 5, 2026 | 56.53 | 57.22 | 55.74 | 57.00 | 57.00 | 1.71% | 1,708,325 |
| Feb 4, 2026 | 54.70 | 56.74 | 54.70 | 56.04 | 56.04 | 2.67% | 1,782,802 |
| Feb 3, 2026 | 54.85 | 55.97 | 54.17 | 54.58 | 54.58 | -1.02% | 1,094,228 |
| Feb 2, 2026 | 54.70 | 55.40 | 54.34 | 55.14 | 55.14 | 1.38% | 1,551,308 |
| Jan 30, 2026 | 54.42 | 54.55 | 53.68 | 54.39 | 54.39 | -0.15% | 1,661,919 |
| Jan 29, 2026 | 54.65 | 55.32 | 53.82 | 54.47 | 54.47 | 0.28% | 2,586,057 |
| Jan 28, 2026 | 54.38 | 55.09 | 54.05 | 54.32 | 54.32 | -0.39% | 1,572,240 |
| Jan 27, 2026 | 54.76 | 55.08 | 54.10 | 54.53 | 54.53 | -0.49% | 1,116,341 |
| Jan 26, 2026 | 53.89 | 55.17 | 53.47 | 54.80 | 54.80 | 2.58% | 1,311,153 |
| Jan 23, 2026 | 54.57 | 54.71 | 52.50 | 53.42 | 53.42 | -2.64% | 927,530 |
| Jan 22, 2026 | 53.91 | 54.87 | 53.75 | 54.87 | 54.87 | 1.63% | 1,322,566 |
| Jan 21, 2026 | 52.55 | 54.12 | 52.47 | 53.99 | 53.99 | 3.17% | 1,495,323 |
| Jan 20, 2026 | 52.30 | 53.07 | 52.23 | 52.33 | 52.33 | -1.02% | 1,431,057 |
| Jan 16, 2026 | 52.32 | 53.01 | 52.25 | 52.87 | 52.87 | 0.27% | 1,747,882 |
| Jan 15, 2026 | 52.11 | 53.17 | 52.11 | 52.73 | 52.73 | 1.52% | 1,858,616 |
| Jan 14, 2026 | 51.00 | 51.99 | 50.82 | 51.94 | 51.94 | 1.72% | 1,897,528 |
| Jan 13, 2026 | 53.39 | 53.77 | 51.02 | 51.06 | 51.06 | -4.69% | 2,168,960 |
| Jan 12, 2026 | 54.48 | 54.57 | 52.58 | 53.57 | 53.57 | -2.51% | 2,325,210 |
| Jan 9, 2026 | 55.30 | 56.38 | 54.90 | 54.95 | 54.95 | -0.07% | 1,478,095 |
| Jan 8, 2026 | 55.60 | 57.01 | 54.90 | 54.99 | 54.99 | -1.47% | 1,567,872 |
| Jan 7, 2026 | 56.44 | 56.50 | 55.59 | 55.81 | 55.81 | -1.38% | 1,228,434 |
| Jan 6, 2026 | 54.90 | 57.00 | 54.90 | 56.59 | 56.59 | 1.63% | 1,825,410 |
| Jan 5, 2026 | 53.74 | 56.21 | 53.47 | 55.68 | 55.68 | 2.58% | 1,443,971 |
| Jan 2, 2026 | 54.41 | 54.58 | 53.68 | 54.28 | 54.28 | -0.57% | 1,002,067 |
| Dec 31, 2025 | 55.09 | 55.20 | 54.54 | 54.59 | 54.59 | -1.18% | 797,868 |
| Dec 30, 2025 | 55.03 | 55.32 | 54.80 | 55.24 | 55.24 | 0.27% | 955,459 |
| Dec 29, 2025 | 55.00 | 55.24 | 54.71 | 55.09 | 55.09 | 0.36% | 970,785 |
| Dec 26, 2025 | 55.10 | 55.15 | 54.68 | 54.89 | 54.89 | -0.16% | 686,596 |
| Dec 24, 2025 | 54.86 | 55.17 | 54.59 | 54.98 | 54.98 | 0.53% | 459,317 |
| Dec 23, 2025 | 55.20 | 55.43 | 54.67 | 54.69 | 54.69 | -0.78% | 928,904 |
| Dec 22, 2025 | 55.69 | 55.90 | 54.99 | 55.12 | 55.12 | -1.27% | 1,134,130 |
| Dec 19, 2025 | 55.96 | 56.31 | 55.58 | 55.83 | 55.83 | -0.46% | 3,159,136 |
| Dec 18, 2025 | 56.33 | 56.42 | 55.49 | 56.09 | 56.09 | 0.34% | 1,961,583 |
| Dec 17, 2025 | 55.65 | 56.12 | 55.16 | 55.90 | 55.90 | -2.70% | 2,085,440 |
| Dec 16, 2025 | 58.96 | 59.30 | 57.15 | 57.45 | 54.86 | -2.05% | 2,546,053 |
| Dec 15, 2025 | 58.02 | 58.83 | 57.94 | 58.65 | 56.01 | 1.88% | 2,213,924 |
| Dec 12, 2025 | 57.83 | 57.90 | 57.19 | 57.57 | 54.98 | -0.19% | 888,603 |
| Dec 11, 2025 | 56.92 | 58.23 | 56.78 | 57.68 | 55.08 | 2.05% | 1,001,941 |
| Dec 10, 2025 | 56.79 | 57.19 | 55.87 | 56.52 | 53.97 | -0.65% | 2,454,834 |
| Dec 9, 2025 | 56.99 | 57.68 | 56.87 | 56.89 | 54.33 | 0.19% | 1,148,347 |
| Dec 8, 2025 | 57.96 | 57.97 | 56.43 | 56.78 | 54.22 | -2.27% | 938,244 |
| Dec 5, 2025 | 58.33 | 58.68 | 58.05 | 58.10 | 55.48 | -0.46% | 732,354 |
| Dec 4, 2025 | 57.85 | 58.76 | 57.85 | 58.37 | 55.74 | 0.31% | 686,687 |
| Dec 3, 2025 | 58.67 | 59.09 | 57.93 | 58.19 | 55.57 | -0.56% | 904,553 |
| Dec 2, 2025 | 59.66 | 59.69 | 58.50 | 58.52 | 55.88 | -1.71% | 611,358 |
| Dec 1, 2025 | 58.73 | 59.58 | 58.71 | 59.54 | 56.86 | 0.19% | 1,147,605 |
| Nov 28, 2025 | 59.48 | 59.69 | 59.07 | 59.43 | 56.75 | -0.08% | 560,654 |
| Nov 26, 2025 | 59.46 | 59.97 | 59.19 | 59.48 | 56.80 | 0.25% | 800,218 |
| Nov 25, 2025 | 58.63 | 59.99 | 58.59 | 59.33 | 56.66 | 2.08% | 989,029 |
| Nov 24, 2025 | 58.71 | 58.78 | 57.73 | 58.12 | 55.50 | -1.56% | 1,782,742 |
| Nov 21, 2025 | 57.92 | 59.37 | 57.70 | 59.04 | 56.38 | 2.89% | 1,535,594 |
| Nov 20, 2025 | 57.80 | 58.17 | 57.15 | 57.38 | 54.79 | 0.12% | 1,155,101 |
| Nov 19, 2025 | 57.28 | 57.79 | 56.84 | 57.31 | 54.73 | -0.80% | 1,057,330 |
| Nov 18, 2025 | 56.97 | 58.12 | 56.66 | 57.77 | 55.17 | 1.05% | 1,157,969 |
| Nov 17, 2025 | 58.30 | 58.35 | 57.09 | 57.17 | 54.59 | -1.87% | 1,176,001 |
| Nov 14, 2025 | 58.17 | 58.64 | 57.89 | 58.26 | 55.63 | -0.56% | 820,016 |
| Nov 13, 2025 | 57.82 | 58.61 | 57.82 | 58.59 | 55.95 | 0.15% | 996,741 |
| Nov 12, 2025 | 58.83 | 58.96 | 58.34 | 58.50 | 55.86 | -0.36% | 934,677 |
| Nov 11, 2025 | 57.92 | 58.77 | 57.45 | 58.71 | 56.06 | 2.10% | 1,078,118 |
| Nov 10, 2025 | 57.58 | 57.91 | 56.67 | 57.50 | 54.91 | 0.79% | 1,154,785 |
| Nov 7, 2025 | 57.31 | 60.37 | 56.19 | 57.05 | 54.48 | 4.56% | 2,574,002 |
| Nov 6, 2025 | 55.48 | 56.15 | 54.52 | 54.56 | 52.10 | -1.09% | 1,329,277 |
| Nov 5, 2025 | 55.91 | 56.07 | 55.16 | 55.16 | 52.67 | -1.20% | 1,264,356 |
| Nov 4, 2025 | 55.45 | 56.08 | 55.25 | 55.83 | 53.31 | 0.83% | 804,273 |
| Nov 3, 2025 | 55.12 | 55.42 | 54.35 | 55.37 | 52.87 | 0.24% | 1,470,816 |
| Oct 31, 2025 | 54.59 | 55.33 | 54.40 | 55.24 | 52.75 | 0.24% | 2,305,866 |
| Oct 30, 2025 | 55.13 | 55.60 | 54.94 | 55.11 | 52.63 | 0.29% | 1,066,696 |
| Oct 29, 2025 | 55.31 | 55.95 | 54.71 | 54.95 | 52.47 | -1.63% | 1,036,635 |
| Oct 28, 2025 | 56.70 | 56.72 | 55.69 | 55.86 | 53.34 | -1.98% | 615,494 |
| Oct 27, 2025 | 57.03 | 57.32 | 56.66 | 56.99 | 54.42 | -0.23% | 639,770 |
| Oct 24, 2025 | 57.21 | 57.47 | 57.00 | 57.12 | 54.55 | 0.63% | 880,868 |
| Oct 23, 2025 | 57.00 | 57.25 | 56.12 | 56.76 | 54.20 | 0.57% | 751,692 |
| Oct 22, 2025 | 56.68 | 56.86 | 56.21 | 56.44 | 53.90 | -0.11% | 944,789 |
| Oct 21, 2025 | 56.06 | 56.58 | 55.92 | 56.50 | 53.95 | 0.70% | 677,081 |
| Oct 20, 2025 | 55.64 | 56.35 | 55.20 | 56.11 | 53.58 | 1.57% | 759,543 |
| Oct 17, 2025 | 55.19 | 55.63 | 55.00 | 55.24 | 52.75 | 0.29% | 1,082,965 |
| Oct 16, 2025 | 55.74 | 55.85 | 54.60 | 55.08 | 52.60 | -1.91% | 989,270 |
| Oct 15, 2025 | 56.77 | 56.90 | 55.96 | 56.15 | 53.62 | -1.40% | 1,299,171 |
| Oct 14, 2025 | 55.29 | 57.09 | 55.29 | 56.95 | 54.38 | 3.02% | 1,077,578 |