Fidelity National Financi... (FNF)
NYSE: FNF
· Real-Time Price · USD
59.44
-0.03 (-0.05%)
At close: Aug 20, 2025, 11:10 AM
FNF Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj Close | % Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 19, 2025 | 58.66 | 59.75 | 58.59 | 59.47 | 59.47 | 1.33% | 1,300,846 |
| Aug 18, 2025 | 59.52 | 59.59 | 58.56 | 58.69 | 58.69 | -1.51% | 1,534,604 |
| Aug 15, 2025 | 60.45 | 60.85 | 59.55 | 59.59 | 59.59 | -1.44% | 1,237,753 |
| Aug 14, 2025 | 60.81 | 60.81 | 59.93 | 60.46 | 60.46 | -1.00% | 1,741,814 |
| Aug 13, 2025 | 60.47 | 61.24 | 59.72 | 61.07 | 61.07 | 1.83% | 1,188,031 |
| Aug 12, 2025 | 58.90 | 60.12 | 58.39 | 59.97 | 59.97 | 2.55% | 1,433,233 |
| Aug 11, 2025 | 58.47 | 58.87 | 58.05 | 58.48 | 58.48 | 0.39% | 1,038,400 |
| Aug 8, 2025 | 58.19 | 58.58 | 57.93 | 58.25 | 58.25 | 0.57% | 1,091,900 |
| Aug 7, 2025 | 57.41 | 58.25 | 56.22 | 57.92 | 57.92 | -0.43% | 2,203,606 |
| Aug 6, 2025 | 58.38 | 58.58 | 58.04 | 58.17 | 58.17 | 0.14% | 1,536,601 |
| Aug 5, 2025 | 57.93 | 58.44 | 57.53 | 58.09 | 58.09 | 0.22% | 1,262,015 |
| Aug 4, 2025 | 56.91 | 58.04 | 56.65 | 57.96 | 57.96 | 2.44% | 929,847 |
| Aug 1, 2025 | 56.56 | 56.84 | 56.03 | 56.58 | 56.58 | 0.27% | 1,196,900 |
| Jul 31, 2025 | 56.29 | 56.83 | 56.13 | 56.43 | 56.43 | -0.14% | 1,099,885 |
| Jul 30, 2025 | 57.07 | 57.38 | 56.33 | 56.51 | 56.51 | -1.00% | 1,282,436 |
| Jul 29, 2025 | 57.39 | 57.56 | 56.96 | 57.08 | 57.08 | 0.11% | 943,300 |
| Jul 28, 2025 | 57.00 | 57.23 | 56.58 | 57.02 | 57.02 | -0.18% | 1,522,444 |
| Jul 25, 2025 | 56.51 | 57.17 | 56.23 | 57.12 | 57.12 | 1.22% | 1,500,619 |
| Jul 24, 2025 | 55.88 | 57.08 | 55.78 | 56.43 | 56.43 | 1.58% | 3,181,418 |
| Jul 23, 2025 | 55.41 | 55.70 | 54.86 | 55.55 | 55.55 | -0.31% | 1,755,348 |