Fidelity National Financial, Inc. (FNF)
NYSE: FNF · Real-Time Price · USD
58.10
-0.27 (-0.46%)
Dec 5, 2025, 4:00 PM EST - Market closed
FNF Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 5, 2025 | 58.33 | 58.68 | 58.05 | 58.10 | 58.10 | -0.46% | 732,354 |
| Dec 4, 2025 | 57.85 | 58.76 | 57.85 | 58.37 | 58.37 | 0.31% | 677,180 |
| Dec 3, 2025 | 58.67 | 59.09 | 57.93 | 58.19 | 58.19 | -0.56% | 904,527 |
| Dec 2, 2025 | 59.66 | 59.69 | 58.50 | 58.52 | 58.52 | -1.71% | 611,357 |
| Dec 1, 2025 | 58.73 | 59.58 | 58.71 | 59.54 | 59.54 | 0.19% | 1,147,605 |
| Nov 28, 2025 | 59.48 | 59.69 | 59.07 | 59.43 | 59.43 | -0.08% | 560,466 |
| Nov 26, 2025 | 59.46 | 59.97 | 59.19 | 59.48 | 59.48 | 0.25% | 797,895 |
| Nov 25, 2025 | 58.63 | 59.99 | 58.59 | 59.33 | 59.33 | 2.08% | 988,652 |
| Nov 24, 2025 | 58.71 | 58.78 | 57.73 | 58.12 | 58.12 | -1.56% | 1,761,343 |
| Nov 21, 2025 | 57.92 | 59.37 | 57.70 | 59.04 | 59.04 | 2.89% | 1,535,034 |
| Nov 20, 2025 | 57.80 | 58.17 | 57.15 | 57.38 | 57.38 | 0.12% | 1,155,095 |
| Nov 19, 2025 | 57.28 | 57.79 | 56.84 | 57.31 | 57.31 | -0.80% | 1,057,330 |
| Nov 18, 2025 | 56.97 | 58.12 | 56.66 | 57.77 | 57.77 | 1.05% | 1,157,969 |
| Nov 17, 2025 | 58.30 | 58.35 | 57.09 | 57.17 | 57.17 | -1.87% | 1,176,001 |
| Nov 14, 2025 | 58.17 | 58.64 | 57.89 | 58.26 | 58.26 | -0.56% | 820,016 |
| Nov 13, 2025 | 57.82 | 58.61 | 57.82 | 58.59 | 58.59 | 0.15% | 996,741 |
| Nov 12, 2025 | 58.83 | 58.96 | 58.34 | 58.50 | 58.50 | -0.36% | 934,677 |
| Nov 11, 2025 | 57.92 | 58.77 | 57.45 | 58.71 | 58.71 | 2.10% | 1,078,118 |
| Nov 10, 2025 | 57.58 | 57.91 | 56.67 | 57.50 | 57.50 | 0.79% | 1,154,785 |
| Nov 7, 2025 | 57.31 | 60.37 | 56.19 | 57.05 | 57.05 | 4.56% | 2,574,002 |
| Nov 6, 2025 | 55.48 | 56.15 | 54.52 | 54.56 | 54.56 | -1.09% | 1,329,277 |
| Nov 5, 2025 | 55.91 | 56.07 | 55.16 | 55.16 | 55.16 | -1.20% | 1,264,356 |
| Nov 4, 2025 | 55.45 | 56.08 | 55.25 | 55.83 | 55.83 | 0.83% | 804,273 |
| Nov 3, 2025 | 55.12 | 55.42 | 54.35 | 55.37 | 55.37 | 0.24% | 1,470,816 |
| Oct 31, 2025 | 54.59 | 55.33 | 54.40 | 55.24 | 55.24 | 0.24% | 2,305,866 |
| Oct 30, 2025 | 55.13 | 55.60 | 54.94 | 55.11 | 55.11 | 0.29% | 1,066,696 |
| Oct 29, 2025 | 55.31 | 55.95 | 54.71 | 54.95 | 54.95 | -1.63% | 1,036,635 |
| Oct 28, 2025 | 56.70 | 56.72 | 55.69 | 55.86 | 55.86 | -1.98% | 615,494 |
| Oct 27, 2025 | 57.03 | 57.32 | 56.66 | 56.99 | 56.99 | -0.23% | 639,770 |
| Oct 24, 2025 | 57.21 | 57.47 | 57.00 | 57.12 | 57.12 | 0.63% | 880,868 |
| Oct 23, 2025 | 57.00 | 57.25 | 56.12 | 56.76 | 56.76 | 0.57% | 751,692 |
| Oct 22, 2025 | 56.68 | 56.86 | 56.21 | 56.44 | 56.44 | -0.11% | 944,789 |
| Oct 21, 2025 | 56.06 | 56.58 | 55.92 | 56.50 | 56.50 | 0.70% | 677,081 |
| Oct 20, 2025 | 55.64 | 56.35 | 55.20 | 56.11 | 56.11 | 1.57% | 759,543 |
| Oct 17, 2025 | 55.19 | 55.63 | 55.00 | 55.24 | 55.24 | 0.29% | 1,082,965 |
| Oct 16, 2025 | 55.74 | 55.85 | 54.60 | 55.08 | 55.08 | -1.91% | 989,270 |
| Oct 15, 2025 | 56.77 | 56.90 | 55.96 | 56.15 | 56.15 | -1.40% | 1,299,171 |
| Oct 14, 2025 | 55.29 | 57.09 | 55.29 | 56.95 | 56.95 | 3.02% | 1,077,578 |
| Oct 13, 2025 | 54.98 | 55.49 | 54.54 | 55.28 | 55.28 | 0.55% | 968,103 |
| Oct 10, 2025 | 55.80 | 56.01 | 54.89 | 54.98 | 54.98 | -0.81% | 941,279 |
| Oct 9, 2025 | 56.67 | 56.83 | 55.40 | 55.43 | 55.43 | -2.19% | 970,650 |
| Oct 8, 2025 | 57.34 | 57.44 | 56.35 | 56.67 | 56.67 | -0.09% | 918,812 |
| Oct 7, 2025 | 58.03 | 58.16 | 56.40 | 56.72 | 56.72 | -2.29% | 1,253,568 |
| Oct 6, 2025 | 59.79 | 59.96 | 57.80 | 58.05 | 58.05 | -3.20% | 896,444 |
| Oct 3, 2025 | 59.57 | 60.30 | 59.57 | 59.97 | 59.97 | 0.60% | 985,947 |
| Oct 2, 2025 | 59.87 | 60.16 | 59.49 | 59.61 | 59.61 | -1.21% | 884,887 |
| Oct 1, 2025 | 60.51 | 60.74 | 60.15 | 60.34 | 60.34 | -0.25% | 1,010,428 |
| Sep 30, 2025 | 59.98 | 60.71 | 59.74 | 60.49 | 60.49 | 1.12% | 1,405,055 |
| Sep 29, 2025 | 60.31 | 60.31 | 59.53 | 59.82 | 59.82 | -0.98% | 751,803 |
| Sep 26, 2025 | 59.52 | 60.51 | 59.38 | 60.41 | 60.41 | 2.15% | 921,414 |