Fidelity National Financi... (FNF)
64.75
0.22 (0.34%)
At close: Mar 03, 2025, 3:59 PM
64.80
0.08%
After-hours: Mar 03, 2025, 07:00 PM EST
FNF Stock Price History
| Date | Open | High | Low | Close | Change | % Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 3, 2025 | 64.57 | 65.65 | 64.29 | 64.80 | 0.27 | 0.42% | 1,499,037 |
| Feb 28, 2025 | 63.14 | 64.58 | 63.06 | 64.53 | 1.75 | 2.79% | 1,943,678 |
| Feb 27, 2025 | 61.47 | 62.85 | 61.32 | 62.78 | 1.27 | 2.06% | 1,252,500 |
| Feb 26, 2025 | 60.87 | 61.66 | 60.57 | 61.51 | 0.58 | 0.95% | 1,894,600 |
| Feb 25, 2025 | 60.51 | 61.36 | 60.29 | 60.93 | 1.03 | 1.72% | 2,205,400 |
| Feb 24, 2025 | 59.42 | 60.85 | 58.71 | 59.90 | 0.44 | 0.74% | 2,030,644 |
| Feb 21, 2025 | 59.80 | 61.86 | 59.40 | 59.46 | 1.89 | 3.28% | 2,063,200 |
| Feb 20, 2025 | 58.25 | 58.28 | 57.54 | 57.57 | -0.84 | -1.44% | 1,087,700 |
| Feb 19, 2025 | 58.09 | 58.72 | 57.79 | 58.41 | 0.11 | 0.19% | 881,372 |
| Feb 18, 2025 | 57.95 | 58.32 | 57.70 | 58.30 | 0.35 | 0.60% | 938,700 |
| Feb 14, 2025 | 58.00 | 58.43 | 57.66 | 57.95 | 0.25 | 0.43% | 852,819 |
| Feb 13, 2025 | 57.09 | 57.74 | 56.52 | 57.70 | 0.85 | 1.50% | 898,242 |
| Feb 12, 2025 | 56.66 | 56.86 | 56.12 | 56.85 | -0.45 | -0.79% | 1,023,971 |
| Feb 11, 2025 | 57.53 | 57.56 | 56.88 | 57.30 | -0.45 | -0.78% | 978,726 |
| Feb 10, 2025 | 58.05 | 58.24 | 57.36 | 57.75 | -0.27 | -0.47% | 854,122 |
| Feb 7, 2025 | 58.39 | 58.39 | 57.59 | 58.02 | -0.45 | -0.77% | 864,422 |
| Feb 6, 2025 | 58.71 | 58.71 | 58.09 | 58.47 | 0.08 | 0.14% | 750,258 |
| Feb 5, 2025 | 58.07 | 58.46 | 57.26 | 58.39 | 0.73 | 1.27% | 638,116 |
| Feb 4, 2025 | 57.73 | 58.30 | 57.46 | 57.66 | 0.02 | 0.03% | 671,100 |
| Feb 3, 2025 | 56.93 | 58.32 | 56.68 | 57.64 | -0.53 | -0.91% | 664,522 |
| Jan 31, 2025 | 58.32 | 58.90 | 58.07 | 58.17 | -0.39 | -0.67% | 727,500 |
| Jan 30, 2025 | 58.65 | 58.89 | 57.94 | 58.56 | 0.57 | 0.98% | 485,752 |
| Jan 29, 2025 | 58.13 | 58.89 | 57.84 | 57.99 | -0.08 | -0.14% | 535,719 |
| Jan 28, 2025 | 59.14 | 59.53 | 57.87 | 58.07 | -1.33 | -2.24% | 771,600 |
| Jan 27, 2025 | 58.12 | 59.44 | 58.10 | 59.40 | 1.70 | 2.95% | 596,923 |
| Jan 24, 2025 | 57.55 | 57.93 | 57.18 | 57.70 | 0.04 | 0.07% | 1,436,650 |
| Jan 23, 2025 | 58.33 | 58.85 | 57.39 | 57.66 | -0.75 | -1.28% | 955,345 |
| Jan 22, 2025 | 58.68 | 58.85 | 57.96 | 58.41 | -0.38 | -0.65% | 1,137,933 |
| Jan 21, 2025 | 58.39 | 59.04 | 58.39 | 58.79 | 0.75 | 1.29% | 950,700 |
| Jan 17, 2025 | 57.69 | 58.50 | 57.48 | 58.04 | 0.35 | 0.61% | 1,208,192 |
| Jan 16, 2025 | 56.64 | 57.75 | 56.40 | 57.69 | 1.24 | 2.20% | 1,046,800 |
| Jan 15, 2025 | 56.86 | 57.08 | 56.09 | 56.45 | 0.81 | 1.46% | 777,200 |
| Jan 14, 2025 | 54.58 | 55.79 | 54.58 | 55.64 | 1.28 | 2.35% | 774,800 |
| Jan 13, 2025 | 54.00 | 54.41 | 53.68 | 54.36 | 0.11 | 0.20% | 1,003,500 |
| Jan 10, 2025 | 55.00 | 55.15 | 53.91 | 54.25 | -1.76 | -3.14% | 1,571,203 |
| Jan 8, 2025 | 55.96 | 56.18 | 55.13 | 56.01 | -0.27 | -0.48% | 849,811 |
| Jan 7, 2025 | 56.58 | 57.13 | 56.03 | 56.28 | -0.21 | -0.37% | 979,804 |
| Jan 6, 2025 | 56.81 | 57.55 | 56.27 | 56.49 | -0.33 | -0.58% | 953,402 |
| Jan 3, 2025 | 56.45 | 57.00 | 56.20 | 56.82 | 0.84 | 1.50% | 1,070,524 |
| Jan 2, 2025 | 56.43 | 56.71 | 55.86 | 55.98 | -0.16 | -0.29% | 763,971 |
| Dec 31, 2024 | 56.55 | 56.75 | 55.85 | 56.14 | 0.06 | 0.11% | 532,834 |
| Dec 30, 2024 | 56.06 | 56.47 | 55.40 | 56.08 | -0.24 | -0.43% | 712,864 |
| Dec 27, 2024 | 56.80 | 57.37 | 56.08 | 56.32 | -0.68 | -1.19% | 553,500 |
| Dec 26, 2024 | 56.51 | 57.05 | 56.34 | 57.00 | 0.16 | 0.28% | 483,100 |
| Dec 24, 2024 | 56.33 | 56.87 | 55.97 | 56.84 | 0.68 | 1.21% | 351,300 |
| Dec 23, 2024 | 55.88 | 56.33 | 55.55 | 56.16 | 0.05 | 0.09% | 963,600 |
| Dec 20, 2024 | 55.00 | 56.55 | 54.66 | 56.11 | 0.92 | 1.67% | 3,136,245 |
| Dec 19, 2024 | 55.67 | 56.79 | 55.10 | 55.19 | -0.37 | -0.67% | 1,642,131 |
| Dec 18, 2024 | 58.33 | 58.48 | 55.53 | 55.56 | -2.77 | -4.75% | 1,417,800 |
| Dec 17, 2024 | 59.04 | 59.19 | 58.15 | 58.33 | -1.58 | -2.64% | 1,103,719 |