Fidelity National Financial, Inc. Common Stock (FNF)

Last Price40.51

Change+0.23 (0.57%)

NYSE · Last Trade: Oct 31st, 8:53 PM EDT

Quote News Press Releases Chart Historical FAQ About Competitors

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

Date Range:

2026-08-01 - 2026-11-01

Date	Open	High	Low	Close	Volume	Adjusted Close
10/30/2026	40.64	40.91	39.90	40.51	3,824,414	40.51
10/29/2026	39.99	40.55	39.80	40.28	3,417,650	40.28
10/28/2026	39.24	39.38	38.58	39.30	3,183,494	39.30
10/27/2026	39.90	40.04	39.27	39.45	2,912,776	39.45
10/26/2026	40.55	41.00	39.91	39.94	1,947,030	39.94
10/23/2026	41.24	41.78	40.32	40.44	1,924,556	40.44
10/22/2026	40.51	42.12	39.78	41.38	2,542,932	41.38
10/21/2026	40.43	40.98	40.21	40.62	2,780,975	40.62
10/20/2026	40.20	40.87	40.11	40.50	1,752,935	40.50
10/19/2026	39.75	39.85	39.51	39.74	1,850,503	39.74
10/16/2026	39.74	40.34	39.66	40.05	1,781,311	40.05
10/15/2026	40.00	40.57	39.53	39.68	1,711,590	39.68
10/14/2026	38.96	39.38	38.51	39.26	1,731,309	39.26
10/13/2026	39.39	39.47	38.53	39.23	1,929,225	39.23
10/12/2026	38.84	39.23	38.45	39.05	1,888,799	39.05
10/09/2026	39.73	39.94	38.76	38.80	2,026,547	38.80
10/08/2026	39.01	39.87	38.70	39.77	2,327,629	39.77
10/07/2026	38.69	39.18	37.88	39.02	3,106,988	39.02
10/06/2026	39.28	39.30	38.86	39.08	2,240,674	39.08
10/05/2026	38.92	39.48	38.58	39.00	3,802,556	39.00
10/02/2026	39.45	39.85	39.14	39.26	2,215,931	39.26
10/01/2026	38.80	39.46	38.11	39.11	4,021,120	39.11
9/30/2026	41.13	41.39	38.06	38.65	4,393,663	38.65
9/29/2026	41.00	41.18	40.12	41.16	3,917,194	41.16
9/28/2026	41.22	41.59	40.96	41.08	2,442,647	41.08
9/25/2026	40.88	41.52	40.81	41.42	2,752,256	41.42
9/24/2026	41.91	42.16	40.81	40.82	3,494,262	40.82
9/23/2026	42.24	42.87	41.82	41.85	1,974,583	41.85
9/22/2026	42.67	42.87	42.05	42.55	2,684,820	42.55
9/21/2026	42.86	43.24	42.43	42.46	2,235,788	42.46
9/18/2026	42.62	42.92	42.33	42.50	6,021,945	42.50
9/17/2026	43.57	44.10	43.04	43.07	2,351,858	43.07
9/16/2026	43.21	43.89	42.32	43.02	2,968,041	43.02
9/15/2026	44.11	44.15	43.15	43.62	2,991,592	43.62
9/14/2026	44.23	44.80	43.98	44.29	1,680,860	44.29
9/11/2026	44.60	44.72	44.10	44.13	2,474,476	44.13
9/10/2026	44.69	44.79	43.59	43.95	2,628,315	43.95
9/09/2026	44.65	44.93	44.02	44.48	3,579,190	44.48
9/08/2026	45.28	46.01	44.46	44.65	3,256,189	44.65
9/04/2026	46.68	47.10	45.65	45.78	2,970,243	45.78
9/03/2026	46.78	47.68	46.68	47.28	2,499,401	47.28
9/02/2026	46.22	46.85	45.93	46.18	1,770,358	46.18
9/01/2026	46.46	46.85	45.83	46.04	1,875,901	46.04
8/31/2026	47.35	47.37	46.30	46.45	2,038,819	46.45
8/28/2026	47.48	47.90	47.44	47.55	1,101,033	47.55
8/27/2026	47.05	47.66	46.87	47.30	1,520,501	47.30
8/26/2026	47.34	47.82	47.34	47.48	1,231,127	47.48
8/25/2026	47.62	47.62	46.80	47.38	1,392,244	47.38
8/24/2026	47.30	47.84	46.88	47.43	1,771,145	47.43
8/21/2026	47.56	47.85	47.17	47.30	1,513,765	47.30
8/20/2026	48.02	48.10	47.25	47.44	1,276,173	47.44
8/19/2026	48.85	49.33	48.39	48.42	1,346,595	48.42
8/18/2026	49.64	49.64	48.41	48.47	1,378,946	48.47
8/17/2026	49.24	49.45	48.97	49.13	1,447,043	49.13
8/14/2026	49.17	49.82	48.98	49.47	1,633,498	49.47
8/13/2026	48.16	48.98	47.92	48.97	2,335,840	48.97
8/12/2026	47.30	47.85	47.19	47.67	1,076,603	47.67
8/11/2026	47.77	48.53	47.54	47.57	1,071,210	47.57
8/10/2026	49.47	49.69	47.74	47.99	1,870,303	47.99
8/07/2026	52.22	52.22	50.13	50.18	1,885,924	50.18
8/06/2026	52.16	52.77	50.97	52.54	2,061,990	52.54
8/05/2026	51.81	51.94	50.74	51.10	1,655,632	51.10
8/04/2026	50.82	51.72	50.25	51.51	1,530,086	51.51
8/03/2026	51.91	52.63	51.22	51.59	1,429,693	51.59