NYSE : FNF
Fidelity National Financial, Inc. — Price history
Financials · Insurance - Specialty · United States
Last price 40.51 USD (Oct 30, 2026, 4:00 PM EDT) · Market cap 10.86B
Overview · Financial statements · Key statistics · Dividends · Company profile · Price history · Reports
Price history
Fidelity National Financial, Inc. (FNF) closed at 41.45 USD on 2026-11-02. Daily open, high, low, close and volume for recent sessions:
| Date | Open | High | Low | Close | Volume | Change |
|---|---|---|---|---|---|---|
| 2026-11-02 | 40.68 | 41.57 | 40.47 | 41.45 | 547,700 | +2.32% |
| 2026-10-30 | 40.64 | 40.91 | 39.895 | 40.51 | 3,824,413 | +0.57% |
| 2026-10-29 | 39.99 | 40.555 | 39.8 | 40.28 | 3,417,652 | +2.49% |
| 2026-10-28 | 39.24 | 39.38 | 38.58 | 39.3 | 3,183,498 | -0.38% |
| 2026-10-27 | 39.9 | 40.04 | 39.27 | 39.45 | 2,912,776 | -1.23% |
| 2026-10-26 | 40.55 | 41 | 39.91 | 39.94 | 1,947,031 | -1.24% |
| 2026-10-23 | 41.24 | 41.78 | 40.32 | 40.44 | 1,924,556 | -2.27% |
| 2026-10-22 | 40.51 | 42.12 | 39.78 | 41.38 | 2,542,954 | +1.87% |
| 2026-10-21 | 40.43 | 40.98 | 40.21 | 40.62 | 2,780,976 | +0.30% |
| 2026-10-20 | 40.2 | 40.87 | 40.11 | 40.5 | 1,752,938 | +1.91% |
| 2026-10-19 | 39.75 | 39.85 | 39.51 | 39.74 | 1,850,505 | -0.77% |
| 2026-10-16 | 39.74 | 40.34 | 39.655 | 40.05 | 1,652,243 | +0.93% |
| 2026-10-15 | 40 | 40.57 | 39.53 | 39.68 | 1,611,185 | +1.07% |
| 2026-10-14 | 38.96 | 39.385 | 38.51 | 39.26 | 1,730,450 | +0.08% |
| 2026-10-13 | 39.39 | 39.47 | 38.53 | 39.23 | 1,928,912 | +0.46% |
| 2026-10-12 | 38.84 | 39.23 | 38.455 | 39.05 | 1,888,682 | +0.64% |
| 2026-10-09 | 39.73 | 39.94 | 38.76 | 38.8 | 2,010,265 | -2.44% |
| 2026-10-08 | 39.01 | 39.87 | 38.695 | 39.77 | 2,313,966 | +1.92% |
| 2026-10-07 | 38.69 | 39.18 | 37.88 | 39.02 | 3,103,771 | -0.15% |
| 2026-10-06 | 39.28 | 39.3 | 38.86 | 39.08 | 2,240,393 | +0.21% |
| 2026-10-05 | 38.92 | 39.48 | 38.575 | 39 | 3,383,785 | -0.66% |
| 2026-10-02 | 39.45 | 39.85 | 39.14 | 39.26 | 2,215,341 | +0.38% |
| 2026-10-01 | 38.8 | 39.46 | 38.11 | 39.11 | 3,937,574 | +1.19% |
| 2026-09-30 | 41.13 | 41.39 | 38.06 | 38.65 | 4,391,727 | -6.10% |
| 2026-09-29 | 41 | 41.18 | 40.12 | 41.16 | 3,760,401 | +0.19% |
| 2026-09-28 | 41.22 | 41.59 | 40.96 | 41.08 | 2,442,359 | -0.82% |
| 2026-09-25 | 40.88 | 41.515 | 40.81 | 41.42 | 2,734,759 | +1.47% |
| 2026-09-24 | 41.91 | 42.165 | 40.81 | 40.82 | 3,493,854 | -2.46% |
| 2026-09-23 | 42.24 | 42.87 | 41.82 | 41.85 | 1,974,576 | -1.65% |
| 2026-09-22 | 42.67 | 42.87 | 42.05 | 42.55 | 2,684,694 | +0.21% |
| 2026-09-21 | 42.86 | 43.24 | 42.43 | 42.46 | 2,235,781 | -0.09% |
| 2026-09-18 | 42.62 | 42.92 | 42.33 | 42.5 | 5,965,423 | -1.32% |
| 2026-09-17 | 43.57 | 44.105 | 43.04 | 43.07 | 2,351,633 | +0.12% |
| 2026-09-16 | 43.21 | 43.89 | 42.32 | 43.02 | 2,967,925 | -0.19% |
| 2026-09-15 | 44.11 | 44.15 | 43.15 | 43.62 | 2,991,000 | -1.51% |
| 2026-09-14 | 44.23 | 44.805 | 43.98 | 44.29 | 1,680,861 | +0.36% |
| 2026-09-11 | 44.6 | 44.72 | 44.1 | 44.13 | 2,474,040 | +0.41% |
| 2026-09-10 | 44.69 | 44.79 | 43.59 | 43.95 | 2,628,316 | -1.19% |
| 2026-09-09 | 44.65 | 44.93 | 44.02 | 44.48 | 3,579,191 | -0.38% |
| 2026-09-08 | 45.28 | 46.01 | 44.46 | 44.65 | 3,256,724 | -2.47% |
| 2026-09-04 | 46.68 | 47.1 | 45.65 | 45.78 | 2,970,242 | -3.17% |
| 2026-09-03 | 46.78 | 47.68 | 46.678 | 47.28 | 2,499,402 | +2.38% |
| 2026-09-02 | 46.22 | 46.85 | 45.93 | 46.18 | 1,770,463 | +0.30% |
| 2026-09-01 | 46.46 | 46.85 | 45.83 | 46.04 | 1,875,901 | -0.88% |
| 2026-08-31 | 47.35 | 47.37 | 46.3 | 46.45 | 2,038,611 | -2.31% |
| 2026-08-28 | 47.48 | 47.9 | 47.44 | 47.55 | 1,101,032 | +0.53% |
| 2026-08-27 | 47.05 | 47.66 | 46.87 | 47.3 | 1,520,501 | -0.38% |
| 2026-08-26 | 47.34 | 47.82 | 47.34 | 47.48 | 1,231,128 | +0.21% |
| 2026-08-25 | 47.62 | 47.62 | 46.8 | 47.38 | 1,392,245 | -0.11% |
| 2026-08-24 | 47.3 | 47.84 | 46.88 | 47.43 | 1,771,144 | +0.27% |
| 2026-08-21 | 47.56 | 47.85 | 47.17 | 47.3 | 1,513,764 | -0.30% |
| 2026-08-20 | 48.02 | 48.105 | 47.25 | 47.44 | 1,276,172 | -2.02% |
| 2026-08-19 | 48.85 | 49.33 | 48.39 | 48.42 | 1,346,703 | -0.10% |
| 2026-08-18 | 49.64 | 49.64 | 48.41 | 48.47 | 1,378,946 | -1.34% |
| 2026-08-17 | 49.24 | 49.45 | 48.97 | 49.13 | 1,447,033 | -0.69% |
| 2026-08-14 | 49.17 | 49.82 | 48.985 | 49.47 | 1,633,498 | +1.02% |
| 2026-08-13 | 48.16 | 48.98 | 47.92 | 48.97 | 2,305,840 | +2.73% |
| 2026-08-12 | 47.3 | 47.85 | 47.19 | 47.67 | 1,074,739 | +0.21% |
| 2026-08-11 | 47.77 | 48.535 | 47.54 | 47.57 | 1,071,209 | -0.88% |
| 2026-08-10 | 49.47 | 49.69 | 47.74 | 47.99 | 1,870,328 | -4.36% |
| 2026-08-07 | 52.22 | 52.22 | 50.125 | 50.18 | 1,885,923 | -4.49% |
| 2026-08-06 | 52.16 | 52.77 | 50.97 | 52.54 | 2,061,991 | +2.82% |
| 2026-08-05 | 51.81 | 51.94 | 50.74 | 51.1 | 1,655,632 | -0.80% |
| 2026-08-04 | 50.82 | 51.72 | 50.25 | 51.51 | 1,530,086 | -0.16% |
| 2026-08-03 | 51.91 | 52.63 | 51.22 | 51.59 | 1,429,809 | +0.00% |
| 2026-07-31 | 51.41 | 52.03 | 51.29 | 51.59 | 2,118,087 | -0.90% |
| 2026-07-30 | 53.4 | 53.4 | 51.74 | 52.06 | 1,250,235 | -2.60% |
| 2026-07-29 | 53.34 | 54.8 | 52.84 | 53.45 | 1,507,364 | -1.20% |
| 2026-07-28 | 52.5 | 54.255 | 52.21 | 54.1 | 1,346,373 | +4.00% |
| 2026-07-27 | 51.62 | 52.275 | 51.51 | 52.02 | 1,189,080 | +0.77% |
| 2026-07-24 | 49.24 | 51.79 | 49.15 | 51.62 | 1,699,576 | +6.19% |
| 2026-07-23 | 49.79 | 49.94 | 48.08 | 48.61 | 3,801,475 | -3.17% |
| 2026-07-22 | 50.61 | 50.82 | 49.88 | 50.2 | 953,647 | -1.14% |
| 2026-07-21 | 50.76 | 51.22 | 50.3 | 50.78 | 1,294,950 | -0.16% |
| 2026-07-20 | 51.77 | 51.84 | 50.67 | 50.86 | 1,519,208 | -2.00% |
| 2026-07-17 | 51.75 | 53.06 | 51.75 | 51.9 | 1,445,699 | -0.12% |
| 2026-07-16 | 50.18 | 52.03 | 50.05 | 51.96 | 1,341,389 | +3.65% |
| 2026-07-15 | 49.94 | 50.86 | 49.475 | 50.13 | 1,314,620 | +0.46% |
| 2026-07-14 | 49.91 | 50.37 | 49.48 | 49.9 | 1,104,874 | -0.28% |
| 2026-07-13 | 50.2 | 50.57 | 49.57 | 50.04 | 1,166,159 | +1.03% |
| 2026-07-10 | 49.15 | 49.79 | 49.15 | 49.53 | 1,020,828 | +0.75% |
| 2026-07-09 | 48.76 | 49.695 | 48.32 | 49.16 | 1,484,820 | +0.63% |
| 2026-07-08 | 49.3 | 49.55 | 48.71 | 48.85 | 1,336,625 | -0.95% |
| 2026-07-07 | 49.31 | 49.77 | 48.81 | 49.32 | 1,296,221 | +1.25% |
| 2026-07-06 | 49.12 | 49.3 | 48.21 | 48.71 | 1,168,970 | -0.27% |
| 2026-07-02 | 48.43 | 49.17 | 47.83 | 48.84 | 2,422,441 | +1.90% |
| 2026-07-01 | 47.27 | 48.47 | 47.185 | 47.93 | 1,579,538 | +1.63% |
| 2026-06-30 | 47.2 | 47.79 | 46.85 | 47.16 | 1,739,771 | -0.90% |
| 2026-06-29 | 46.71 | 47.87 | 46.535 | 47.59 | 1,898,840 | +1.88% |
| 2026-06-26 | 46.37 | 46.89 | 45.08 | 46.71 | 3,526,570 | +1.30% |
| 2026-06-25 | 46 | 46.69 | 45.755 | 46.11 | 2,512,220 | -0.50% |
| 2026-06-24 | 48.25 | 48.25 | 46.09 | 46.34 | 2,711,833 | -3.38% |
| 2026-06-23 | 47.22 | 47.97 | 46.92 | 47.96 | 1,324,158 | +2.17% |
| 2026-06-22 | 46.78 | 47.58 | 46.51 | 46.94 | 1,217,771 | +0.26% |
| 2026-06-18 | 46.95 | 47.5 | 46.46 | 46.82 | 2,802,885 | -0.06% |
| 2026-06-17 | 47.39 | 48.495 | 46.78 | 46.85 | 2,056,565 | -1.72% |
| 2026-06-16 | 47.76 | 48.15 | 47.18 | 47.67 | 1,833,827 | +0.27% |
| 2026-06-15 | 48.18 | 48.89 | 48 | 48.06 | 1,481,876 | +0.29% |
| 2026-06-12 | 47.58 | 48.22 | 47.39 | 47.92 | 1,027,767 | +0.65% |
| 2026-06-11 | 47.79 | 47.97 | 47.41 | 47.61 | 1,025,384 | +0.02% |
| 2026-06-10 | 48.08 | 48.38 | 47.6 | 47.6 | 1,530,262 | -0.19% |
| 2026-06-09 | 47.25 | 48.23 | 47.01 | 47.69 | 1,397,486 | +1.36% |
| 2026-06-08 | 47.09 | 47.64 | 46.89 | 47.05 | 1,305,506 | -0.74% |
| 2026-06-05 | 46.3 | 47.68 | 46.13 | 47.4 | 1,434,957 | +2.98% |
| 2026-06-04 | 46.29 | 46.73 | 45.77 | 46.03 | 1,456,939 | +1.34% |
| 2026-06-03 | 46.15 | 46.49 | 45.315 | 45.42 | 1,327,009 | -2.20% |
| 2026-06-02 | 46.29 | 46.76 | 46.13 | 46.44 | 1,266,371 | +0.04% |
| 2026-06-01 | 46.96 | 47.18 | 46.28 | 46.42 | 1,455,811 | -1.96% |
| 2026-05-29 | 47.4 | 47.79 | 47.08 | 47.35 | 1,872,510 | -0.44% |
| 2026-05-28 | 47.98 | 48.37 | 47.54 | 47.56 | 992,968 | -1.06% |
| 2026-05-27 | 48.57 | 49 | 48.025 | 48.07 | 1,152,261 | -0.76% |
| 2026-05-26 | 48.61 | 48.75 | 48.09 | 48.44 | 1,129,413 | -0.35% |
| 2026-05-22 | 49.42 | 49.54 | 48.6 | 48.61 | 1,027,683 | -1.52% |
| 2026-05-21 | 48.72 | 49.495 | 47.94 | 49.36 | 1,568,251 | +0.47% |
| 2026-05-20 | 48.87 | 49.41 | 48.25 | 49.13 | 1,170,805 | +0.53% |
| 2026-05-19 | 49.31 | 49.31 | 48.545 | 48.87 | 1,170,209 | -1.29% |
| 2026-05-18 | 48.07 | 49.61 | 47.99 | 49.51 | 1,312,858 | +3.30% |
| 2026-05-15 | 47.88 | 48 | 47.48 | 47.93 | 1,201,689 | +0.29% |
| 2026-05-14 | 48.05 | 48.273 | 47.43 | 47.79 | 1,460,769 | +0.67% |
| 2026-05-13 | 47.06 | 48.005 | 46.93 | 47.47 | 2,022,102 | -0.27% |