Fidelity National Financi... (FNF)
NYSE: FNF
· Real-Time Price · USD
60.40
1.26 (2.13%)
At close: Sep 26, 2025, 3:59 PM
60.01
-0.65%
After-hours: Sep 26, 2025, 07:15 PM EDT
FNF Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj Close | % Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 26, 2025 | 59.52 | 60.51 | 59.38 | 60.41 | 60.41 | 2.15% | 661,087 |
| Sep 25, 2025 | 59.42 | 59.69 | 58.87 | 59.14 | 59.14 | -1.15% | 852,632 |
| Sep 24, 2025 | 59.25 | 59.88 | 58.83 | 59.83 | 59.83 | 0.98% | 1,018,417 |
| Sep 23, 2025 | 58.88 | 59.65 | 58.88 | 59.25 | 59.25 | 0.68% | 885,800 |
| Sep 22, 2025 | 58.72 | 59.17 | 58.34 | 58.85 | 58.85 | 0.27% | 1,211,300 |
| Sep 19, 2025 | 59.23 | 59.41 | 58.48 | 58.69 | 58.69 | -0.81% | 3,547,200 |
| Sep 18, 2025 | 58.58 | 59.55 | 58.24 | 59.17 | 59.17 | 0.75% | 1,343,500 |
| Sep 17, 2025 | 58.75 | 59.69 | 58.62 | 58.73 | 58.73 | 0.46% | 1,429,456 |
| Sep 16, 2025 | 59.43 | 59.49 | 58.26 | 58.46 | 58.46 | -2.60% | 1,341,600 |
| Sep 15, 2025 | 60.62 | 60.81 | 59.90 | 60.02 | 59.52 | -0.84% | 853,100 |
| Sep 12, 2025 | 60.45 | 60.97 | 60.25 | 60.53 | 60.03 | -0.25% | 838,521 |
| Sep 11, 2025 | 59.60 | 60.94 | 59.45 | 60.68 | 60.17 | 2.03% | 1,266,800 |
| Sep 10, 2025 | 59.93 | 59.97 | 58.89 | 59.47 | 58.97 | -0.83% | 1,099,600 |
| Sep 9, 2025 | 60.35 | 60.49 | 59.73 | 59.97 | 59.47 | -0.81% | 1,085,703 |
| Sep 8, 2025 | 60.31 | 60.83 | 58.95 | 60.46 | 59.96 | -0.18% | 1,519,200 |
| Sep 5, 2025 | 61.00 | 61.40 | 60.21 | 60.57 | 60.07 | 0.25% | 973,000 |
| Sep 4, 2025 | 60.20 | 60.51 | 59.79 | 60.42 | 59.92 | 1.22% | 985,800 |
| Sep 3, 2025 | 58.62 | 59.71 | 58.54 | 59.69 | 59.19 | 1.84% | 1,285,544 |
| Sep 2, 2025 | 59.07 | 59.33 | 58.18 | 58.61 | 58.12 | -2.10% | 2,064,917 |
| Aug 29, 2025 | 59.76 | 60.21 | 59.62 | 59.87 | 59.37 | 0.42% | 984,611 |