Fidelity National Financial, Inc. (FNF)
NYSE: FNF · Real-Time Price · USD
46.71
+0.60 (1.30%)
At close: Jun 26, 2026, 4:00 PM EDT
46.67
-0.04 (-0.09%)
After-hours: Jun 26, 2026, 7:56 PM EDT
FNF Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jun 26, 2026 | 46.37 | 46.89 | 45.08 | 46.71 | 46.71 | 1.30% | 3,512,025 |
| Jun 25, 2026 | 46.00 | 46.69 | 45.76 | 46.11 | 46.11 | -0.50% | 2,512,164 |
| Jun 24, 2026 | 48.25 | 48.25 | 46.09 | 46.34 | 46.34 | -3.38% | 2,695,534 |
| Jun 23, 2026 | 47.22 | 47.97 | 46.92 | 47.96 | 47.96 | 2.17% | 1,303,934 |
| Jun 22, 2026 | 46.78 | 47.58 | 46.51 | 46.94 | 46.94 | 0.26% | 1,217,740 |
| Jun 18, 2026 | 46.95 | 47.50 | 46.46 | 46.82 | 46.82 | -0.06% | 2,788,928 |
| Jun 17, 2026 | 47.39 | 48.50 | 46.78 | 46.85 | 46.85 | -1.72% | 2,056,463 |
| Jun 16, 2026 | 47.76 | 48.15 | 47.18 | 47.67 | 47.67 | 0.27% | 1,727,975 |
| Jun 15, 2026 | 48.18 | 48.89 | 48.00 | 48.06 | 47.54 | 0.29% | 1,463,254 |
| Jun 12, 2026 | 47.58 | 48.22 | 47.39 | 47.92 | 47.40 | 0.65% | 1,027,767 |
| Jun 11, 2026 | 47.79 | 47.97 | 47.41 | 47.61 | 47.09 | 0.02% | 1,025,384 |
| Jun 10, 2026 | 48.08 | 48.38 | 47.60 | 47.60 | 47.08 | -0.19% | 1,530,262 |
| Jun 9, 2026 | 47.25 | 48.23 | 47.01 | 47.69 | 47.17 | 1.36% | 1,397,486 |
| Jun 8, 2026 | 47.09 | 47.64 | 46.89 | 47.05 | 46.54 | -0.74% | 1,305,506 |
| Jun 5, 2026 | 46.30 | 47.68 | 46.13 | 47.40 | 46.89 | 2.98% | 1,434,957 |
| Jun 4, 2026 | 46.29 | 46.73 | 45.77 | 46.03 | 45.53 | 1.34% | 1,456,939 |
| Jun 3, 2026 | 46.15 | 46.49 | 45.32 | 45.42 | 44.93 | -2.20% | 1,327,009 |
| Jun 2, 2026 | 46.29 | 46.76 | 46.13 | 46.44 | 45.94 | 0.04% | 1,266,371 |
| Jun 1, 2026 | 46.96 | 47.18 | 46.28 | 46.42 | 45.92 | -1.96% | 1,455,811 |
| May 29, 2026 | 47.40 | 47.79 | 47.08 | 47.35 | 46.84 | -0.44% | 1,872,510 |
| May 28, 2026 | 47.98 | 48.37 | 47.54 | 47.56 | 47.05 | -1.06% | 992,968 |
| May 27, 2026 | 48.57 | 49.00 | 48.03 | 48.07 | 47.55 | -0.76% | 1,152,261 |
| May 26, 2026 | 48.61 | 48.75 | 48.09 | 48.44 | 47.92 | -0.35% | 1,129,413 |
| May 22, 2026 | 49.42 | 49.54 | 48.60 | 48.61 | 48.08 | -1.52% | 1,027,683 |
| May 21, 2026 | 48.72 | 49.50 | 47.94 | 49.36 | 48.83 | 0.47% | 1,568,251 |
| May 20, 2026 | 48.87 | 49.41 | 48.25 | 49.13 | 48.60 | 0.53% | 1,170,805 |
| May 19, 2026 | 49.31 | 49.31 | 48.55 | 48.87 | 48.34 | -1.29% | 1,170,209 |
| May 18, 2026 | 48.07 | 49.61 | 47.99 | 49.51 | 48.97 | 3.30% | 1,312,858 |
| May 15, 2026 | 47.88 | 48.00 | 47.48 | 47.93 | 47.41 | 0.29% | 1,201,689 |
| May 14, 2026 | 48.05 | 48.27 | 47.43 | 47.79 | 47.27 | 0.67% | 1,460,769 |
| May 13, 2026 | 47.06 | 48.01 | 46.93 | 47.47 | 46.96 | -0.27% | 2,022,102 |
| May 12, 2026 | 48.46 | 48.69 | 47.24 | 47.60 | 47.08 | -1.43% | 2,648,312 |
| May 11, 2026 | 50.24 | 50.31 | 47.76 | 48.29 | 47.77 | -4.53% | 1,823,524 |
| May 8, 2026 | 50.33 | 51.15 | 49.83 | 50.58 | 50.03 | 0.62% | 2,139,482 |
| May 7, 2026 | 47.30 | 50.56 | 46.67 | 50.27 | 49.73 | -1.99% | 2,927,327 |
| May 6, 2026 | 51.64 | 52.25 | 50.24 | 51.29 | 50.74 | 0.21% | 2,326,964 |
| May 5, 2026 | 51.22 | 51.52 | 51.05 | 51.18 | 50.63 | 0.16% | 1,307,581 |
| May 4, 2026 | 51.15 | 52.19 | 50.96 | 51.10 | 50.55 | -1.03% | 1,492,576 |
| May 1, 2026 | 52.66 | 52.66 | 51.63 | 51.63 | 51.07 | -1.28% | 1,204,773 |
| Apr 30, 2026 | 52.20 | 52.65 | 52.04 | 52.30 | 51.73 | - | 1,225,869 |
| Apr 29, 2026 | 52.39 | 52.82 | 52.00 | 52.30 | 51.73 | -0.70% | 1,563,601 |
| Apr 28, 2026 | 52.48 | 52.94 | 52.10 | 52.67 | 52.10 | 1.54% | 1,549,499 |
| Apr 27, 2026 | 52.12 | 52.70 | 51.58 | 51.87 | 51.31 | -0.88% | 1,376,239 |
| Apr 24, 2026 | 51.70 | 52.58 | 51.18 | 52.33 | 51.76 | 1.53% | 2,177,056 |
| Apr 23, 2026 | 50.71 | 51.69 | 50.20 | 51.54 | 50.98 | 1.80% | 1,681,692 |
| Apr 22, 2026 | 50.78 | 50.80 | 49.95 | 50.63 | 50.08 | -0.10% | 1,471,120 |
| Apr 21, 2026 | 50.73 | 51.11 | 50.35 | 50.68 | 50.13 | 0.52% | 1,004,116 |
| Apr 20, 2026 | 49.53 | 50.72 | 49.52 | 50.42 | 49.87 | 1.45% | 1,618,706 |
| Apr 17, 2026 | 48.58 | 50.08 | 48.48 | 49.70 | 49.16 | 3.28% | 3,422,504 |
| Apr 16, 2026 | 48.19 | 48.61 | 47.79 | 48.12 | 47.60 | -0.62% | 1,766,646 |
| Apr 15, 2026 | 47.58 | 48.80 | 47.36 | 48.42 | 47.90 | 1.70% | 1,674,477 |
| Apr 14, 2026 | 46.85 | 47.88 | 46.51 | 47.61 | 47.09 | 1.10% | 1,466,735 |
| Apr 13, 2026 | 47.24 | 47.38 | 46.44 | 47.09 | 46.58 | -0.72% | 2,208,987 |
| Apr 10, 2026 | 47.77 | 47.96 | 47.31 | 47.43 | 46.92 | -0.79% | 1,496,241 |
| Apr 9, 2026 | 47.22 | 48.17 | 47.18 | 47.81 | 47.29 | 0.44% | 1,264,200 |
| Apr 8, 2026 | 47.70 | 47.83 | 46.96 | 47.60 | 47.08 | 2.21% | 2,764,791 |
| Apr 7, 2026 | 46.32 | 46.82 | 45.73 | 46.57 | 46.07 | -0.02% | 1,583,162 |
| Apr 6, 2026 | 45.35 | 46.64 | 45.20 | 46.58 | 46.08 | 1.95% | 1,431,943 |
| Apr 2, 2026 | 45.82 | 46.60 | 45.20 | 45.69 | 45.20 | -1.06% | 2,158,547 |
| Apr 1, 2026 | 46.39 | 46.58 | 45.93 | 46.18 | 45.68 | -0.43% | 1,397,016 |
| Mar 31, 2026 | 46.28 | 46.85 | 45.48 | 46.38 | 45.88 | 1.49% | 1,733,430 |
| Mar 30, 2026 | 46.25 | 46.89 | 45.67 | 45.70 | 45.21 | 0.04% | 2,020,153 |
| Mar 27, 2026 | 45.73 | 46.10 | 45.21 | 45.68 | 45.19 | -0.59% | 1,669,093 |
| Mar 26, 2026 | 44.64 | 45.98 | 44.41 | 45.95 | 45.45 | 2.59% | 1,787,123 |
| Mar 25, 2026 | 44.97 | 45.15 | 43.91 | 44.79 | 44.31 | 1.31% | 1,770,153 |
| Mar 24, 2026 | 43.92 | 44.91 | 43.92 | 44.21 | 43.73 | -0.58% | 1,909,097 |
| Mar 23, 2026 | 44.53 | 44.88 | 43.84 | 44.47 | 43.99 | 2.80% | 2,552,694 |
| Mar 20, 2026 | 44.74 | 44.89 | 42.78 | 43.26 | 42.79 | -3.63% | 8,986,910 |
| Mar 19, 2026 | 47.51 | 47.81 | 44.58 | 44.89 | 44.40 | -5.81% | 3,489,206 |
| Mar 18, 2026 | 48.23 | 48.63 | 47.62 | 47.66 | 47.14 | -1.95% | 2,960,700 |
| Mar 17, 2026 | 48.01 | 48.81 | 47.79 | 48.61 | 48.08 | 2.62% | 1,681,639 |
| Mar 16, 2026 | 48.12 | 48.63 | 47.70 | 47.89 | 46.86 | 0.67% | 1,652,303 |
| Mar 13, 2026 | 47.41 | 47.68 | 47.12 | 47.57 | 46.54 | 2.35% | 1,741,472 |
| Mar 12, 2026 | 46.70 | 47.12 | 45.94 | 46.48 | 45.48 | -1.50% | 2,558,778 |
| Mar 11, 2026 | 48.16 | 48.24 | 47.16 | 47.19 | 46.17 | -2.50% | 2,416,126 |
| Mar 10, 2026 | 49.29 | 49.69 | 48.29 | 48.40 | 47.36 | -2.12% | 2,571,591 |
| Mar 9, 2026 | 49.64 | 49.75 | 48.63 | 49.45 | 48.38 | -1.26% | 2,065,634 |
| Mar 6, 2026 | 49.66 | 50.18 | 48.42 | 50.08 | 49.00 | -0.24% | 2,205,782 |
| Mar 5, 2026 | 50.00 | 50.69 | 50.00 | 50.20 | 49.12 | -1.10% | 1,645,539 |
| Mar 4, 2026 | 50.57 | 51.15 | 50.00 | 50.76 | 49.67 | 0.20% | 1,475,367 |
| Mar 3, 2026 | 50.61 | 51.02 | 50.00 | 50.66 | 49.57 | -1.94% | 1,899,473 |
| Mar 2, 2026 | 52.16 | 52.68 | 51.57 | 51.66 | 50.55 | -2.31% | 1,305,334 |
| Feb 27, 2026 | 52.20 | 53.04 | 51.47 | 52.88 | 51.74 | 1.30% | 3,151,125 |
| Feb 26, 2026 | 51.95 | 52.61 | 50.68 | 52.20 | 51.07 | 1.34% | 2,959,575 |
| Feb 25, 2026 | 51.94 | 52.14 | 51.18 | 51.51 | 50.40 | -0.83% | 1,503,924 |
| Feb 24, 2026 | 51.03 | 52.28 | 50.98 | 51.94 | 50.82 | 1.78% | 1,650,147 |
| Feb 23, 2026 | 52.13 | 52.68 | 50.95 | 51.03 | 49.93 | -2.11% | 2,513,824 |
| Feb 20, 2026 | 54.21 | 54.24 | 50.56 | 52.13 | 51.01 | -3.84% | 3,324,648 |
| Feb 19, 2026 | 56.00 | 56.59 | 53.70 | 54.21 | 53.04 | -3.30% | 2,091,140 |
| Feb 18, 2026 | 57.44 | 57.57 | 55.96 | 56.06 | 54.85 | -2.44% | 1,164,168 |
| Feb 17, 2026 | 57.36 | 57.65 | 56.72 | 57.46 | 56.22 | 1.27% | 1,160,464 |
| Feb 13, 2026 | 57.20 | 57.20 | 56.47 | 56.74 | 55.52 | -0.46% | 1,020,433 |
| Feb 12, 2026 | 57.64 | 58.41 | 56.86 | 57.00 | 55.77 | -0.19% | 1,592,123 |
| Feb 11, 2026 | 56.91 | 57.54 | 56.51 | 57.11 | 55.88 | 0.30% | 1,134,229 |
| Feb 10, 2026 | 56.63 | 57.01 | 56.37 | 56.94 | 55.71 | 1.19% | 905,136 |
| Feb 9, 2026 | 57.49 | 57.66 | 56.12 | 56.27 | 55.06 | -2.33% | 931,475 |
| Feb 6, 2026 | 57.46 | 58.21 | 57.25 | 57.61 | 56.37 | 1.07% | 1,964,962 |
| Feb 5, 2026 | 56.53 | 57.22 | 55.74 | 57.00 | 55.77 | 1.71% | 1,708,807 |
| Feb 4, 2026 | 54.70 | 56.74 | 54.70 | 56.04 | 54.83 | 2.67% | 1,782,817 |
| Feb 3, 2026 | 54.85 | 55.97 | 54.17 | 54.58 | 53.40 | -1.02% | 1,095,073 |