Fidelity National Financial, Inc. (FNF)
NYSE: FNF · Real-Time Price · USD
52.67
+0.80 (1.54%)
Apr 28, 2026, 4:00 PM EDT - Market closed
FNF Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 28, 2026 | 52.48 | 52.94 | 52.10 | 52.67 | 52.67 | 1.54% | 1,549,496 |
| Apr 27, 2026 | 52.12 | 52.70 | 51.58 | 51.87 | 51.87 | -0.88% | 1,376,025 |
| Apr 24, 2026 | 51.70 | 52.58 | 51.18 | 52.33 | 52.33 | 1.53% | 2,176,995 |
| Apr 23, 2026 | 50.71 | 51.69 | 50.20 | 51.54 | 51.54 | 1.80% | 1,681,668 |
| Apr 22, 2026 | 50.78 | 50.80 | 49.95 | 50.63 | 50.63 | -0.10% | 1,471,118 |
| Apr 21, 2026 | 50.73 | 51.11 | 50.35 | 50.68 | 50.68 | 0.52% | 1,004,116 |
| Apr 20, 2026 | 49.53 | 50.72 | 49.52 | 50.42 | 50.42 | 1.45% | 1,617,526 |
| Apr 17, 2026 | 48.58 | 50.08 | 48.48 | 49.70 | 49.70 | 3.28% | 3,421,402 |
| Apr 16, 2026 | 48.19 | 48.61 | 47.79 | 48.12 | 48.12 | -0.62% | 1,766,631 |
| Apr 15, 2026 | 47.58 | 48.80 | 47.36 | 48.42 | 48.42 | 1.70% | 1,610,771 |
| Apr 14, 2026 | 46.85 | 47.88 | 46.51 | 47.61 | 47.61 | 1.10% | 1,466,735 |
| Apr 13, 2026 | 47.24 | 47.38 | 46.44 | 47.09 | 47.09 | -0.72% | 2,208,981 |
| Apr 10, 2026 | 47.77 | 47.96 | 47.31 | 47.43 | 47.43 | -0.79% | 1,348,827 |
| Apr 9, 2026 | 47.22 | 48.17 | 47.18 | 47.81 | 47.81 | 0.44% | 1,192,936 |
| Apr 8, 2026 | 47.70 | 47.83 | 46.96 | 47.60 | 47.60 | 2.21% | 2,486,948 |
| Apr 7, 2026 | 46.32 | 46.82 | 45.73 | 46.57 | 46.57 | -0.02% | 1,582,686 |
| Apr 6, 2026 | 45.35 | 46.64 | 45.20 | 46.58 | 46.58 | 1.95% | 1,431,828 |
| Apr 2, 2026 | 45.82 | 46.60 | 45.20 | 45.69 | 45.69 | -1.06% | 2,158,490 |
| Apr 1, 2026 | 46.39 | 46.58 | 45.93 | 46.18 | 46.18 | -0.43% | 1,396,860 |
| Mar 31, 2026 | 46.28 | 46.85 | 45.48 | 46.38 | 46.38 | 1.49% | 1,733,220 |
| Mar 30, 2026 | 46.25 | 46.89 | 45.67 | 45.70 | 45.70 | 0.04% | 1,982,687 |
| Mar 27, 2026 | 45.73 | 46.10 | 45.21 | 45.68 | 45.68 | -0.59% | 1,669,007 |
| Mar 26, 2026 | 44.64 | 45.98 | 44.41 | 45.95 | 45.95 | 2.59% | 1,787,017 |
| Mar 25, 2026 | 44.97 | 45.15 | 43.91 | 44.79 | 44.79 | 1.31% | 1,770,153 |
| Mar 24, 2026 | 43.92 | 44.91 | 43.92 | 44.21 | 44.21 | -0.58% | 1,909,082 |
| Mar 23, 2026 | 44.53 | 44.88 | 43.84 | 44.47 | 44.47 | 2.80% | 2,552,687 |
| Mar 20, 2026 | 44.74 | 44.89 | 42.78 | 43.26 | 43.26 | -3.63% | 8,911,643 |
| Mar 19, 2026 | 47.51 | 47.81 | 44.58 | 44.89 | 44.89 | -5.81% | 3,482,978 |
| Mar 18, 2026 | 48.23 | 48.63 | 47.62 | 47.66 | 47.66 | -1.95% | 2,960,661 |
| Mar 17, 2026 | 48.01 | 48.81 | 47.79 | 48.61 | 48.61 | 1.50% | 1,681,638 |
| Mar 16, 2026 | 48.12 | 48.63 | 47.70 | 47.89 | 47.37 | 0.67% | 1,652,277 |
| Mar 13, 2026 | 47.41 | 47.68 | 47.12 | 47.57 | 47.05 | 2.35% | 1,741,472 |
| Mar 12, 2026 | 46.70 | 47.12 | 45.94 | 46.48 | 45.98 | -1.50% | 2,558,778 |
| Mar 11, 2026 | 48.16 | 48.24 | 47.16 | 47.19 | 46.68 | -2.50% | 2,416,126 |
| Mar 10, 2026 | 49.29 | 49.69 | 48.29 | 48.40 | 47.87 | -2.12% | 2,571,591 |
| Mar 9, 2026 | 49.64 | 49.75 | 48.63 | 49.45 | 48.91 | -1.26% | 2,065,634 |
| Mar 6, 2026 | 49.66 | 50.18 | 48.42 | 50.08 | 49.54 | -0.24% | 2,205,782 |
| Mar 5, 2026 | 50.00 | 50.69 | 50.00 | 50.20 | 49.65 | -1.10% | 1,645,539 |
| Mar 4, 2026 | 50.57 | 51.15 | 50.00 | 50.76 | 50.21 | 0.20% | 1,475,367 |
| Mar 3, 2026 | 50.61 | 51.02 | 50.00 | 50.66 | 50.11 | -1.94% | 1,899,473 |
| Mar 2, 2026 | 52.16 | 52.68 | 51.57 | 51.66 | 51.10 | -2.31% | 1,305,334 |
| Feb 27, 2026 | 52.20 | 53.04 | 51.47 | 52.88 | 52.31 | 1.30% | 3,151,125 |
| Feb 26, 2026 | 51.95 | 52.61 | 50.68 | 52.20 | 51.63 | 1.34% | 2,959,575 |
| Feb 25, 2026 | 51.94 | 52.14 | 51.18 | 51.51 | 50.95 | -0.83% | 1,503,924 |
| Feb 24, 2026 | 51.03 | 52.28 | 50.98 | 51.94 | 51.38 | 1.78% | 1,650,147 |
| Feb 23, 2026 | 52.13 | 52.68 | 50.95 | 51.03 | 50.48 | -2.11% | 2,513,824 |
| Feb 20, 2026 | 54.21 | 54.24 | 50.56 | 52.13 | 51.56 | -3.84% | 3,324,648 |
| Feb 19, 2026 | 56.00 | 56.59 | 53.70 | 54.21 | 53.62 | -3.30% | 2,091,140 |
| Feb 18, 2026 | 57.44 | 57.57 | 55.96 | 56.06 | 55.45 | -2.44% | 1,164,168 |
| Feb 17, 2026 | 57.36 | 57.65 | 56.72 | 57.46 | 56.84 | 1.27% | 1,160,464 |
| Feb 13, 2026 | 57.20 | 57.20 | 56.47 | 56.74 | 56.12 | -0.46% | 1,020,433 |
| Feb 12, 2026 | 57.64 | 58.41 | 56.86 | 57.00 | 56.38 | -0.19% | 1,592,123 |
| Feb 11, 2026 | 56.91 | 57.54 | 56.51 | 57.11 | 56.49 | 0.30% | 1,134,229 |
| Feb 10, 2026 | 56.63 | 57.01 | 56.37 | 56.94 | 56.32 | 1.19% | 905,136 |
| Feb 9, 2026 | 57.49 | 57.66 | 56.12 | 56.27 | 55.66 | -2.33% | 931,475 |
| Feb 6, 2026 | 57.46 | 58.21 | 57.25 | 57.61 | 56.98 | 1.07% | 1,964,962 |
| Feb 5, 2026 | 56.53 | 57.22 | 55.74 | 57.00 | 56.38 | 1.71% | 1,708,807 |
| Feb 4, 2026 | 54.70 | 56.74 | 54.70 | 56.04 | 55.43 | 2.67% | 1,782,817 |
| Feb 3, 2026 | 54.85 | 55.97 | 54.17 | 54.58 | 53.99 | -1.02% | 1,095,073 |
| Feb 2, 2026 | 54.70 | 55.40 | 54.34 | 55.14 | 54.54 | 1.38% | 1,551,308 |
| Jan 30, 2026 | 54.42 | 54.55 | 53.68 | 54.39 | 53.80 | -0.15% | 1,680,264 |
| Jan 29, 2026 | 54.65 | 55.32 | 53.82 | 54.47 | 53.88 | 0.28% | 2,586,058 |
| Jan 28, 2026 | 54.38 | 55.09 | 54.05 | 54.32 | 53.73 | -0.39% | 1,572,660 |
| Jan 27, 2026 | 54.76 | 55.08 | 54.10 | 54.53 | 53.94 | -0.49% | 1,116,432 |
| Jan 26, 2026 | 53.89 | 55.17 | 53.47 | 54.80 | 54.20 | 2.58% | 1,314,467 |
| Jan 23, 2026 | 54.57 | 54.71 | 52.50 | 53.42 | 52.84 | -2.64% | 927,911 |
| Jan 22, 2026 | 53.91 | 54.87 | 53.75 | 54.87 | 54.27 | 1.63% | 1,322,615 |
| Jan 21, 2026 | 52.55 | 54.12 | 52.47 | 53.99 | 53.40 | 3.17% | 1,495,699 |
| Jan 20, 2026 | 52.30 | 53.07 | 52.23 | 52.33 | 51.76 | -1.02% | 1,431,161 |
| Jan 16, 2026 | 52.32 | 53.01 | 52.25 | 52.87 | 52.30 | 0.27% | 1,768,609 |
| Jan 15, 2026 | 52.11 | 53.17 | 52.11 | 52.73 | 52.16 | 1.52% | 1,859,114 |
| Jan 14, 2026 | 51.00 | 51.99 | 50.82 | 51.94 | 51.38 | 1.72% | 1,897,543 |
| Jan 13, 2026 | 53.39 | 53.77 | 51.02 | 51.06 | 50.51 | -4.69% | 2,169,854 |
| Jan 12, 2026 | 54.48 | 54.57 | 52.58 | 53.57 | 52.99 | -2.51% | 2,326,359 |
| Jan 9, 2026 | 55.30 | 56.38 | 54.90 | 54.95 | 54.35 | -0.07% | 1,478,101 |
| Jan 8, 2026 | 55.60 | 57.01 | 54.90 | 54.99 | 54.39 | -1.47% | 1,570,044 |
| Jan 7, 2026 | 56.44 | 56.50 | 55.59 | 55.81 | 55.20 | -1.38% | 1,228,615 |
| Jan 6, 2026 | 54.90 | 57.00 | 54.90 | 56.59 | 55.98 | 1.63% | 1,829,342 |
| Jan 5, 2026 | 53.74 | 56.21 | 53.47 | 55.68 | 55.08 | 2.58% | 1,541,242 |
| Jan 2, 2026 | 54.41 | 54.58 | 53.68 | 54.28 | 53.69 | -0.57% | 1,002,535 |
| Dec 31, 2025 | 55.09 | 55.20 | 54.54 | 54.59 | 54.00 | -1.18% | 807,035 |
| Dec 30, 2025 | 55.03 | 55.32 | 54.80 | 55.24 | 54.64 | 0.27% | 968,650 |
| Dec 29, 2025 | 55.00 | 55.24 | 54.71 | 55.09 | 54.49 | 0.36% | 1,001,735 |
| Dec 26, 2025 | 55.10 | 55.15 | 54.68 | 54.89 | 54.29 | -0.16% | 686,596 |
| Dec 24, 2025 | 54.86 | 55.17 | 54.59 | 54.98 | 54.38 | 0.53% | 542,217 |
| Dec 23, 2025 | 55.20 | 55.43 | 54.67 | 54.69 | 54.10 | -0.78% | 929,002 |
| Dec 22, 2025 | 55.69 | 55.90 | 54.99 | 55.12 | 54.52 | -1.27% | 1,154,836 |
| Dec 19, 2025 | 55.96 | 56.31 | 55.58 | 55.83 | 55.22 | -0.46% | 3,159,136 |
| Dec 18, 2025 | 56.33 | 56.42 | 55.49 | 56.09 | 55.48 | 0.34% | 1,961,583 |
| Dec 17, 2025 | 55.65 | 56.12 | 55.16 | 55.90 | 55.29 | -2.70% | 2,085,440 |
| Dec 16, 2025 | 58.96 | 59.30 | 57.15 | 57.45 | 54.27 | -2.05% | 2,546,053 |
| Dec 15, 2025 | 58.02 | 58.83 | 57.94 | 58.65 | 55.40 | 1.88% | 2,213,924 |
| Dec 12, 2025 | 57.83 | 57.90 | 57.19 | 57.57 | 54.38 | -0.19% | 888,603 |
| Dec 11, 2025 | 56.92 | 58.23 | 56.78 | 57.68 | 54.48 | 2.05% | 1,001,941 |
| Dec 10, 2025 | 56.79 | 57.19 | 55.87 | 56.52 | 53.39 | -0.65% | 2,454,834 |
| Dec 9, 2025 | 56.99 | 57.68 | 56.87 | 56.89 | 53.74 | 0.19% | 1,148,347 |
| Dec 8, 2025 | 57.96 | 57.97 | 56.43 | 56.78 | 53.63 | -2.27% | 938,244 |
| Dec 5, 2025 | 58.33 | 58.68 | 58.05 | 58.10 | 54.88 | -0.46% | 732,354 |
| Dec 4, 2025 | 57.85 | 58.76 | 57.85 | 58.37 | 55.13 | 0.31% | 686,687 |
| Dec 3, 2025 | 58.67 | 59.09 | 57.93 | 58.19 | 54.96 | -0.56% | 904,553 |