Fidelity National Financi... (FNF)
NYSE: FNF
· Real-Time Price · USD
60.55
0.13 (0.22%)
At close: Sep 05, 2025, 3:59 PM
61.72
1.93%
After-hours: Sep 05, 2025, 06:09 PM EDT
FNF Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj Close | % Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 5, 2025 | 61.00 | 61.40 | 60.21 | 60.57 | 60.57 | 0.25% | 972,893 |
| Sep 4, 2025 | 60.20 | 60.51 | 59.79 | 60.42 | 60.42 | 1.22% | 985,800 |
| Sep 3, 2025 | 58.62 | 59.71 | 58.54 | 59.69 | 59.69 | 1.84% | 1,285,544 |
| Sep 2, 2025 | 59.07 | 59.33 | 58.18 | 58.61 | 58.61 | -2.10% | 2,064,917 |
| Aug 29, 2025 | 59.76 | 60.21 | 59.62 | 59.87 | 59.87 | 0.42% | 984,611 |
| Aug 28, 2025 | 60.55 | 60.68 | 59.18 | 59.62 | 59.62 | -1.50% | 733,700 |
| Aug 27, 2025 | 60.11 | 60.88 | 60.02 | 60.53 | 60.53 | 0.23% | 1,013,000 |
| Aug 26, 2025 | 60.29 | 60.84 | 60.07 | 60.39 | 60.39 | -0.05% | 1,105,900 |
| Aug 25, 2025 | 60.81 | 60.86 | 60.39 | 60.42 | 60.42 | -0.66% | 547,100 |
| Aug 22, 2025 | 59.74 | 61.34 | 59.53 | 60.82 | 60.82 | 2.46% | 784,025 |
| Aug 21, 2025 | 59.14 | 59.37 | 58.96 | 59.36 | 59.36 | 0.15% | 796,300 |
| Aug 20, 2025 | 59.67 | 59.98 | 59.21 | 59.27 | 59.27 | -0.34% | 967,134 |
| Aug 19, 2025 | 58.66 | 59.75 | 58.59 | 59.47 | 59.47 | 1.33% | 1,301,500 |
| 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 |