Fidelity National Financial, Inc. Common Stock (FNF)

Last Price54.59

Change-0.65 (-1.18%)

NYSE · Last Trade: Jan 1st, 11:49 AM EST

Historical Prices For Fidelity National Financial, Inc. Common Stock (FNF)

Date Range:

2025-10-01 - 2026-01-01

Date	Open	High	Low	Close	Volume	Adjusted Close
12/31/2025	55.09	55.20	54.53	54.59	807,035	54.59
12/30/2025	55.03	55.31	54.80	55.24	968,650	55.24
12/29/2025	55.00	55.24	54.71	55.09	1,001,735	55.09
12/26/2025	55.10	55.15	54.68	54.89	686,596	54.89
12/24/2025	54.86	55.17	54.59	54.98	542,217	54.98
12/23/2025	55.20	55.43	54.67	54.69	928,996	54.69
12/22/2025	55.69	55.90	54.99	55.12	1,154,826	55.12
12/19/2025	55.96	56.30	55.58	55.83	3,159,136	55.83
12/18/2025	56.33	56.42	55.49	56.09	1,939,919	56.09
12/17/2025	55.65	56.12	55.16	55.90	2,085,439	55.90
12/16/2025	58.96	59.30	57.15	57.45	2,546,046	54.90
12/15/2025	58.02	58.83	57.94	58.65	2,213,922	56.05
12/12/2025	57.83	57.90	57.19	57.57	888,603	55.01
12/11/2025	56.92	58.23	56.77	57.68	1,004,907	55.12
12/10/2025	56.79	57.19	55.87	56.52	2,454,817	54.01
12/09/2025	56.99	57.67	56.87	56.89	1,148,341	54.36
12/08/2025	57.96	57.97	56.43	56.78	938,244	54.26
12/05/2025	58.33	58.68	58.05	58.10	732,354	55.52
12/04/2025	57.85	58.76	57.85	58.37	686,687	55.78
12/03/2025	58.67	59.09	57.93	58.19	904,551	55.61
12/02/2025	59.66	59.69	58.50	58.52	611,357	55.92
12/01/2025	58.73	59.58	58.71	59.54	1,147,605	56.90
11/28/2025	59.48	59.69	59.07	59.43	560,654	56.79
11/26/2025	59.46	59.97	59.19	59.48	800,219	56.84
11/25/2025	58.63	59.99	58.59	59.33	989,029	56.70
11/24/2025	58.71	58.78	57.73	58.12	1,779,440	55.54
11/21/2025	57.92	59.37	57.70	59.04	1,535,594	56.42
11/20/2025	57.80	58.17	57.15	57.38	1,155,085	54.83
11/19/2025	57.28	57.78	56.84	57.31	1,057,330	54.77
11/18/2025	56.97	58.12	56.66	57.77	1,157,969	55.20
11/17/2025	58.30	58.35	57.09	57.17	1,216,210	54.63
11/14/2025	58.17	58.63	57.89	58.26	820,016	55.67
11/13/2025	57.82	58.61	57.82	58.59	996,741	55.99
11/12/2025	58.83	58.96	58.34	58.50	934,331	55.90
11/11/2025	57.92	58.77	57.45	58.71	1,078,118	56.10
11/10/2025	57.58	57.91	56.67	57.50	1,154,785	54.95
11/07/2025	57.31	60.37	56.19	57.05	2,574,002	54.52
11/06/2025	55.48	56.15	54.52	54.56	1,329,277	52.14
11/05/2025	55.91	56.07	55.16	55.16	1,264,356	52.71
11/04/2025	55.45	56.08	55.24	55.83	804,273	53.35
11/03/2025	55.12	55.42	54.35	55.37	1,470,816	52.91
10/31/2025	54.59	55.33	54.40	55.24	2,305,866	52.79
10/30/2025	55.13	55.60	54.94	55.11	1,066,793	52.66
10/29/2025	55.31	55.95	54.71	54.95	1,036,632	52.51
10/28/2025	56.70	56.72	55.69	55.86	615,491	53.38
10/27/2025	57.03	57.32	56.66	56.99	639,770	54.46
10/24/2025	57.21	57.47	57.00	57.12	880,868	54.58
10/23/2025	57.00	57.25	56.12	56.76	751,692	54.24
10/22/2025	56.68	56.86	56.21	56.44	944,789	53.93
10/21/2025	56.06	56.58	55.92	56.50	677,081	53.99
10/20/2025	55.64	56.35	55.20	56.11	759,543	53.62
10/17/2025	55.19	55.63	55.00	55.24	1,082,965	52.79
10/16/2025	55.74	55.85	54.60	55.08	989,270	52.63
10/15/2025	56.77	56.90	55.96	56.15	1,299,171	53.66
10/14/2025	55.29	57.09	55.29	56.95	1,077,528	54.42
10/13/2025	54.98	55.49	54.54	55.28	968,103	52.83
10/10/2025	55.80	56.01	54.89	54.98	941,279	52.54
10/09/2025	56.67	56.83	55.40	55.43	970,586	52.97
10/08/2025	57.34	57.44	56.35	56.67	918,762	54.15
10/07/2025	58.03	58.16	56.40	56.72	1,253,568	54.20
10/06/2025	59.79	59.96	57.80	58.05	896,444	55.47
10/03/2025	59.57	60.30	59.57	59.97	985,947	57.31
10/02/2025	59.87	60.16	59.49	59.61	884,887	56.96
10/01/2025	60.51	60.74	60.15	60.34	1,010,428	57.66