Want to see FNF full AI Analyst Report?
Fidelity National Financial (FNF) Historical Prices
| Date | Open | High | Low | Close | Adj Close | % Change | Volume | Relative Volume |
|---|---|---|---|---|---|---|---|---|
| Oct 30, 2026 | 40.64 | 40.91 | 39.90 | 40.51 | 40.51 | +0.57% | 3,824,410 | 1.68 |
| Oct 29, 2026 | 39.99 | 40.56 | 39.80 | 40.28 | 40.28 | +2.49% | 3,417,645 | 1.53 |
| Oct 28, 2026 | 39.24 | 39.38 | 38.58 | 39.30 | 39.30 | -0.38% | 3,183,493 | 1.43 |
| Oct 27, 2026 | 39.90 | 40.04 | 39.27 | 39.45 | 39.45 | -1.23% | 2,912,701 | 1.33 |
| Oct 26, 2026 | 40.55 | 41.00 | 39.91 | 39.94 | 39.94 | -1.24% | 1,947,029 | 0.89 |
| Oct 23, 2026 | 41.24 | 41.78 | 40.32 | 40.44 | 40.44 | -2.27% | 1,924,545 | 0.88 |
| Oct 22, 2026 | 40.51 | 42.12 | 39.78 | 41.38 | 41.38 | +1.87% | 2,542,906 | 1.18 |
| Oct 21, 2026 | 40.43 | 40.98 | 40.21 | 40.62 | 40.62 | +0.30% | 2,780,976 | 1.30 |
| Oct 20, 2026 | 40.20 | 40.87 | 40.11 | 40.50 | 40.50 | +1.91% | 1,752,938 | 0.81 |
| Oct 19, 2026 | 39.75 | 39.85 | 39.51 | 39.74 | 39.74 | -0.77% | 1,849,902 | 0.86 |
| Oct 16, 2026 | 39.74 | 40.34 | 39.66 | 40.05 | 40.05 | +0.93% | 1,780,948 | 0.83 |
| Oct 15, 2026 | 40.00 | 40.57 | 39.53 | 39.68 | 39.68 | +1.07% | 1,711,588 | 0.80 |
| Oct 14, 2026 | 38.96 | 39.39 | 38.51 | 39.26 | 39.26 | +0.08% | 1,731,319 | 0.81 |
| Oct 13, 2026 | 39.39 | 39.47 | 38.53 | 39.23 | 39.23 | +0.46% | 1,929,230 | 0.90 |
| Oct 12, 2026 | 38.84 | 39.23 | 38.46 | 39.05 | 39.05 | +0.64% | 1,888,801 | 0.89 |
| Oct 09, 2026 | 39.73 | 39.94 | 38.76 | 38.80 | 38.80 | -2.44% | 2,026,546 | 0.96 |
| Oct 08, 2026 | 39.01 | 39.87 | 38.70 | 39.77 | 39.77 | +1.92% | 2,327,631 | 1.11 |
| Oct 07, 2026 | 38.69 | 39.18 | 37.88 | 39.02 | 39.02 | -0.15% | 3,106,988 | 1.51 |
| Oct 06, 2026 | 39.28 | 39.30 | 38.86 | 39.08 | 39.08 | +0.21% | 2,240,677 | 1.09 |
| Oct 05, 2026 | 38.92 | 39.48 | 38.58 | 39.00 | 39.00 | -0.66% | 3,802,491 | 1.89 |
| Oct 02, 2026 | 39.45 | 39.85 | 39.14 | 39.26 | 39.26 | +0.38% | 2,215,926 | 1.11 |
| Oct 01, 2026 | 38.80 | 39.46 | 38.11 | 39.11 | 39.11 | +1.19% | 4,021,119 | 2.06 |
| Sep 30, 2026 | 41.13 | 41.39 | 38.06 | 38.65 | 38.65 | -6.10% | 4,393,665 | 2.34 |
| Sep 29, 2026 | 41.00 | 41.18 | 40.12 | 41.16 | 41.16 | +0.19% | 3,917,195 | 2.11 |
| Sep 28, 2026 | 41.22 | 41.59 | 40.96 | 41.08 | 41.08 | -0.82% | 2,442,655 | 1.33 |
| Sep 25, 2026 | 40.88 | 41.52 | 40.81 | 41.42 | 41.42 | +1.47% | 2,752,255 | 1.51 |
| Sep 24, 2026 | 41.91 | 42.17 | 40.81 | 40.82 | 40.82 | -2.46% | 3,494,262 | 1.94 |
| Sep 23, 2026 | 42.24 | 42.87 | 41.82 | 41.85 | 41.85 | -1.65% | 1,974,586 | 1.08 |
| Sep 22, 2026 | 42.67 | 42.87 | 42.05 | 42.55 | 42.55 | +0.21% | 2,684,843 | 1.47 |
| Sep 21, 2026 | 42.86 | 43.24 | 42.43 | 42.46 | 42.46 | -0.09% | 2,235,798 | 1.22 |
| Sep 18, 2026 | 42.62 | 42.92 | 42.33 | 42.50 | 42.50 | -1.32% | 6,021,943 | 3.43 |
| Sep 17, 2026 | 43.57 | 44.11 | 43.04 | 43.07 | 43.07 | +0.12% | 2,351,746 | 1.35 |
| Sep 16, 2026 | 43.21 | 43.89 | 42.32 | 43.02 | 43.02 | -0.19% | 2,968,750 | 1.76 |
| Sep 15, 2026 | 44.11 | 44.15 | 43.15 | 43.62 | 43.10 | -1.51% | 2,991,795 | 1.77 |
| Sep 14, 2026 | 44.23 | 44.81 | 43.98 | 44.29 | 43.76 | +0.36% | 1,680,861 | 0.99 |
| Sep 11, 2026 | 44.60 | 44.72 | 44.10 | 44.13 | 43.60 | +0.41% | 2,474,040 | 1.47 |
| Sep 10, 2026 | 44.69 | 44.79 | 43.59 | 43.95 | 43.43 | -1.19% | 2,628,316 | 1.58 |
| Sep 09, 2026 | 44.65 | 44.93 | 44.02 | 44.48 | 43.95 | -0.38% | 3,579,191 | 2.20 |
| Sep 08, 2026 | 45.28 | 46.01 | 44.46 | 44.65 | 44.12 | -2.47% | 3,256,724 | 2.05 |
| Sep 07, 2026 | 46.68 | 47.10 | 45.65 | 45.78 | 45.23 | +0.00% | 0 | 0.00 |
| Sep 04, 2026 | 46.68 | 47.10 | 45.65 | 45.78 | 45.23 | -3.17% | 2,970,242 | 1.87 |
| Sep 03, 2026 | 46.78 | 47.68 | 46.68 | 47.28 | 46.72 | +2.38% | 2,499,402 | 1.59 |
| Sep 02, 2026 | 46.22 | 46.85 | 45.93 | 46.18 | 45.63 | +0.30% | 1,770,463 | 1.13 |
| Sep 01, 2026 | 46.46 | 46.85 | 45.83 | 46.04 | 45.49 | -0.88% | 1,875,901 | 1.20 |
| Aug 31, 2026 | 47.35 | 47.37 | 46.30 | 46.45 | 45.90 | -2.31% | 2,038,611 | 1.32 |
| Aug 28, 2026 | 47.48 | 47.90 | 47.44 | 47.55 | 46.98 | +0.53% | 1,101,032 | 0.71 |
| Aug 27, 2026 | 47.05 | 47.66 | 46.87 | 47.30 | 46.74 | -0.38% | 1,520,501 | 0.98 |
| Aug 26, 2026 | 47.34 | 47.82 | 47.34 | 47.48 | 46.91 | +0.21% | 1,231,128 | 0.79 |
| Aug 25, 2026 | 47.62 | 47.62 | 46.80 | 47.38 | 46.82 | -0.10% | 1,392,245 | 0.90 |
| Aug 24, 2026 | 47.30 | 47.84 | 46.88 | 47.43 | 46.86 | +0.27% | 1,771,144 | 1.15 |