Fidelity National Financi... (FNF)
60.13
-4.10 (-6.38%)
At close: Apr 04, 2025, 3:59 PM
59.80
-0.56%
After-hours: Apr 04, 2025, 05:54 PM EDT
Fidelity National Financial Stock Price History
| Date | Open | High | Low | Close | Change | % Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 4, 2025 | 61.26 | 61.90 | 59.54 | 60.08 | -4.15 | -6.46% | 1,959,099 |
| Apr 3, 2025 | 65.14 | 65.83 | 63.80 | 64.23 | -2.36 | -3.54% | 1,958,900 |
| Apr 2, 2025 | 65.55 | 66.72 | 65.40 | 66.59 | 0.67 | 1.02% | 1,250,729 |
| Apr 1, 2025 | 65.65 | 66.53 | 65.15 | 65.92 | 0.84 | 1.29% | 1,652,549 |
| Mar 31, 2025 | 64.25 | 65.58 | 63.73 | 65.08 | 0.36 | 0.56% | 1,588,300 |
| Mar 28, 2025 | 64.95 | 65.54 | 64.49 | 64.72 | -0.21 | -0.32% | 1,397,939 |
| Mar 27, 2025 | 65.26 | 65.38 | 64.30 | 64.93 | 0.15 | 0.23% | 970,420 |
| Mar 26, 2025 | 65.50 | 66.10 | 64.42 | 64.78 | -0.49 | -0.75% | 1,173,526 |
| Mar 25, 2025 | 65.00 | 65.79 | 64.62 | 65.27 | 0.39 | 0.60% | 1,534,100 |
| Mar 24, 2025 | 64.06 | 65.17 | 64.06 | 64.88 | 1.35 | 2.12% | 1,258,500 |
| Mar 21, 2025 | 63.86 | 64.55 | 63.34 | 63.53 | -0.59 | -0.92% | 5,236,903 |
| Mar 20, 2025 | 64.04 | 64.86 | 63.84 | 64.12 | -0.05 | -0.08% | 1,947,132 |
| Mar 19, 2025 | 64.46 | 64.50 | 63.50 | 64.17 | 0.03 | 0.05% | 1,533,392 |
| Mar 18, 2025 | 65.15 | 65.34 | 64.04 | 64.14 | -0.77 | -1.19% | 1,010,300 |
| Mar 17, 2025 | 64.26 | 65.08 | 64.14 | 64.91 | 0.12 | 0.19% | 1,379,942 |
| Mar 14, 2025 | 63.41 | 64.88 | 63.11 | 64.79 | 1.58 | 2.50% | 1,421,837 |
| Mar 13, 2025 | 61.98 | 63.50 | 61.51 | 63.21 | 1.54 | 2.50% | 1,898,822 |
| Mar 12, 2025 | 62.21 | 62.50 | 61.45 | 61.67 | -0.36 | -0.58% | 1,245,047 |
| Mar 11, 2025 | 61.56 | 62.70 | 61.09 | 62.03 | 0.46 | 0.75% | 1,557,700 |
| Mar 10, 2025 | 62.61 | 63.50 | 61.14 | 61.57 | -1.38 | -2.19% | 1,243,000 |
| Mar 7, 2025 | 63.12 | 63.31 | 61.80 | 62.95 | -0.11 | -0.17% | 1,106,900 |
| Mar 6, 2025 | 62.98 | 63.50 | 62.50 | 63.06 | -0.45 | -0.71% | 1,071,818 |
| Mar 5, 2025 | 62.64 | 63.57 | 62.07 | 63.51 | 0.77 | 1.23% | 1,318,600 |
| Mar 4, 2025 | 64.21 | 64.21 | 62.29 | 62.74 | -2.06 | -3.18% | 1,764,446 |
| Mar 3, 2025 | 64.57 | 65.65 | 64.29 | 64.80 | 0.27 | 0.42% | 1,499,700 |
| 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 |