Fidelity National Financial, Inc. - FNF Group FNF
NYSE · United States · Finance
$39.22+0.11 (+0.28%)
Market open· · USD · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
Market open· · USD · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
| Date | Close | Change | Open | High | Low | Volume |
|---|---|---|---|---|---|---|
| 2026-10-02 | $39.36 | +0.64% | $39.45 | $39.84 | $39.28 | 407.27K |
| 2026-10-01 | $39.11 | +1.19% | $38.80 | $39.46 | $38.11 | 4.02M |
| 2026-09-30 | $38.65 | -6.10% | $41.13 | $41.39 | $38.06 | 4.39M |
| 2026-09-29 | $41.16 | +0.19% | $41.00 | $41.18 | $40.12 | 3.92M |
| 2026-09-28 | $41.08 | -0.82% | $41.22 | $41.59 | $40.96 | 2.44M |
| 2026-09-25 | $41.42 | +1.47% | $40.88 | $41.52 | $40.81 | 2.75M |
| 2026-09-24 | $40.82 | -2.46% | $41.91 | $42.17 | $40.81 | 3.49M |
| 2026-09-23 | $41.85 | -1.65% | $42.24 | $42.87 | $41.82 | 1.97M |
| 2026-09-22 | $42.55 | +0.21% | $42.67 | $42.87 | $42.05 | 2.68M |
| 2026-09-21 | $42.46 | -0.09% | $42.86 | $43.24 | $42.43 | 2.24M |
| 2026-09-18 | $42.50 | -1.32% | $42.62 | $42.92 | $42.33 | 6.02M |
| 2026-09-17 | $43.07 | +0.12% | $43.57 | $44.11 | $43.04 | 2.35M |
| 2026-09-16 | $43.02 | -1.38% | $43.21 | $43.89 | $42.32 | 2.97M |
| 2026-09-15 | $43.62 | -1.51% | $44.11 | $44.15 | $43.15 | 2.99M |
| 2026-09-14 | $44.29 | +0.36% | $44.23 | $44.81 | $43.98 | 1.68M |
| 2026-09-11 | $44.13 | +0.41% | $44.60 | $44.72 | $44.10 | 2.47M |
| 2026-09-10 | $43.95 | -1.19% | $44.69 | $44.79 | $43.59 | 2.63M |
| 2026-09-09 | $44.48 | -0.38% | $44.65 | $44.93 | $44.02 | 3.58M |
| 2026-09-08 | $44.65 | -2.47% | $45.28 | $46.01 | $44.46 | 3.26M |
| 2026-09-04 | $45.78 | -3.17% | $46.68 | $47.10 | $45.65 | 2.97M |
| 2026-09-03 | $47.28 | +2.38% | $46.78 | $47.68 | $46.68 | 2.50M |
| 2026-09-02 | $46.18 | +0.30% | $46.22 | $46.85 | $45.93 | 1.77M |
| 2026-09-01 | $46.04 | -0.88% | $46.46 | $46.85 | $45.83 | 1.88M |
| 2026-08-31 | $46.45 | -2.31% | $47.35 | $47.37 | $46.30 | 2.04M |
| 2026-08-28 | $47.55 | +0.53% | $47.48 | $47.90 | $47.44 | 1.10M |
| 2026-08-27 | $47.30 | -0.38% | $47.05 | $47.66 | $46.87 | 1.52M |
| 2026-08-26 | $47.48 | +0.21% | $47.34 | $47.82 | $47.34 | 1.23M |
| 2026-08-25 | $47.38 | -0.11% | $47.62 | $47.62 | $46.80 | 1.39M |
| 2026-08-24 | $47.43 | +0.27% | $47.30 | $47.84 | $46.88 | 1.77M |
| 2026-08-21 | $47.30 | -0.30% | $47.56 | $47.85 | $47.17 | 1.51M |
| 2026-08-20 | $47.44 | -2.02% | $48.02 | $48.11 | $47.25 | 1.28M |
| 2026-08-19 | $48.42 | -0.10% | $48.85 | $49.33 | $48.39 | 1.35M |
| 2026-08-18 | $48.47 | -1.34% | $49.64 | $49.64 | $48.41 | 1.38M |
| 2026-08-17 | $49.13 | -0.69% | $49.24 | $49.45 | $48.97 | 1.45M |
| 2026-08-14 | $49.47 | +1.02% | $49.17 | $49.82 | $48.99 | 1.63M |
| 2026-08-13 | $48.97 | +2.73% | $48.16 | $48.98 | $47.92 | 2.31M |
| 2026-08-12 | $47.67 | +0.21% | $47.30 | $47.85 | $47.19 | 1.07M |
| 2026-08-11 | $47.57 | -0.88% | $47.77 | $48.54 | $47.54 | 1.07M |
| 2026-08-10 | $47.99 | -4.36% | $49.47 | $49.69 | $47.74 | 1.87M |
| 2026-08-07 | $50.18 | -4.49% | $52.22 | $52.22 | $50.13 | 1.89M |
| 2026-08-06 | $52.54 | +2.82% | $52.16 | $52.77 | $50.97 | 2.06M |
| 2026-08-05 | $51.10 | -0.80% | $51.81 | $51.94 | $50.74 | 1.66M |
| 2026-08-04 | $51.51 | -0.16% | $50.82 | $51.72 | $50.25 | 1.53M |
| 2026-08-03 | $51.59 | 0.00% | $51.91 | $52.63 | $51.22 | 1.43M |
| 2026-07-31 | $51.59 | -0.90% | $51.41 | $52.03 | $51.29 | 2.12M |
| 2026-07-30 | $52.06 | -2.60% | $53.40 | $53.40 | $51.74 | 1.25M |
| 2026-07-29 | $53.45 | -1.20% | $53.34 | $54.80 | $52.84 | 1.51M |
| 2026-07-28 | $54.10 | +4.00% | $52.50 | $54.26 | $52.21 | 1.35M |
| 2026-07-27 | $52.02 | +0.77% | $51.62 | $52.28 | $51.51 | 1.19M |
| 2026-07-24 | $51.62 | +6.19% | $49.24 | $51.79 | $49.15 | 1.70M |
| 2026-07-23 | $48.61 | -3.17% | $49.79 | $49.94 | $48.08 | 3.80M |
| 2026-07-22 | $50.20 | -1.14% | $50.61 | $50.82 | $49.88 | 953.60K |
| 2026-07-21 | $50.78 | -0.16% | $50.76 | $51.22 | $50.30 | 1.29M |
| 2026-07-20 | $50.86 | -2.00% | $51.77 | $51.84 | $50.67 | 1.52M |
| 2026-07-17 | $51.90 | -0.12% | $51.75 | $53.06 | $51.75 | 1.45M |
| 2026-07-16 | $51.96 | +3.65% | $50.18 | $52.03 | $50.05 | 1.34M |
| 2026-07-15 | $50.13 | +0.46% | $49.94 | $50.86 | $49.48 | 1.31M |
| 2026-07-14 | $49.90 | -0.28% | $49.91 | $50.37 | $49.48 | 1.10M |
| 2026-07-13 | $50.04 | +1.03% | $50.20 | $50.57 | $49.57 | 1.17M |
| 2026-07-10 | $49.53 | +0.75% | $49.15 | $49.79 | $49.15 | 1.02M |
| 2026-07-09 | $49.16 | +0.63% | $48.76 | $49.70 | $48.32 | 1.48M |
| 2026-07-08 | $48.85 | -0.95% | $49.30 | $49.55 | $48.71 | 1.34M |
| 2026-07-07 | $49.32 | +1.25% | $49.31 | $49.77 | $48.81 | 1.30M |
| 2026-07-06 | $48.71 | -0.27% | $49.12 | $49.30 | $48.21 | 1.17M |
| 2026-07-02 | $48.84 | +1.90% | $48.43 | $49.17 | $47.83 | 2.42M |
| 2026-07-01 | $47.93 | +1.63% | $47.27 | $48.47 | $47.19 | 1.58M |
| 2026-06-30 | $47.16 | -0.90% | $47.20 | $47.79 | $46.85 | 1.74M |
| 2026-06-29 | $47.59 | +1.88% | $46.71 | $47.87 | $46.54 | 1.90M |
| 2026-06-26 | $46.71 | +1.30% | $46.37 | $46.89 | $45.08 | 3.53M |
| 2026-06-25 | $46.11 | -0.50% | $46.00 | $46.69 | $45.76 | 2.51M |
| 2026-06-24 | $46.34 | -3.38% | $48.25 | $48.25 | $46.09 | 2.71M |
| 2026-06-23 | $47.96 | +2.17% | $47.22 | $47.97 | $46.92 | 1.32M |
| 2026-06-22 | $46.94 | +0.26% | $46.78 | $47.58 | $46.51 | 1.22M |
| 2026-06-18 | $46.82 | -0.06% | $46.95 | $47.50 | $46.46 | 2.80M |
| 2026-06-17 | $46.85 | -1.72% | $47.39 | $48.50 | $46.78 | 2.06M |
| 2026-06-16 | $47.67 | -0.81% | $47.76 | $48.15 | $47.18 | 1.83M |
| 2026-06-15 | $48.06 | +0.29% | $48.18 | $48.89 | $48.00 | 1.48M |
| 2026-06-12 | $47.92 | +0.65% | $47.58 | $48.22 | $47.39 | 1.03M |
| 2026-06-11 | $47.61 | +0.02% | $47.79 | $47.97 | $47.41 | 1.03M |
| 2026-06-10 | $47.60 | -0.19% | $48.08 | $48.38 | $47.60 | 1.53M |
| 2026-06-09 | $47.69 | +1.36% | $47.25 | $48.23 | $47.01 | 1.40M |
| 2026-06-08 | $47.05 | -0.74% | $47.09 | $47.64 | $46.89 | 1.31M |
| 2026-06-05 | $47.40 | +2.98% | $46.30 | $47.68 | $46.13 | 1.43M |
| 2026-06-04 | $46.03 | +1.34% | $46.29 | $46.73 | $45.77 | 1.46M |
| 2026-06-03 | $45.42 | -2.20% | $46.15 | $46.49 | $45.32 | 1.33M |
| 2026-06-02 | $46.44 | +0.04% | $46.29 | $46.76 | $46.13 | 1.27M |
| 2026-06-01 | $46.42 | -1.96% | $46.96 | $47.18 | $46.28 | 1.46M |
| 2026-05-29 | $47.35 | -0.44% | $47.40 | $47.79 | $47.08 | 1.87M |
| 2026-05-28 | $47.56 | -1.06% | $47.98 | $48.37 | $47.54 | 992.90K |
| 2026-05-27 | $48.07 | -0.76% | $48.57 | $49.00 | $48.03 | 1.15M |