Fidelity National Financial, Inc.FNFNYSE
LOADING
|||
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| 1/16/2026 | $52.32 | $53.01 | $52.25 | $52.87 | 1.77M |
| 1/15/2026 | $52.11 | $53.17 | $52.11 | $52.73 | 1.86M |
| 1/14/2026 | $51.00 | $51.99 | $50.82 | $51.94 | 1.90M |
| 1/13/2026 | $53.39 | $53.77 | $51.02 | $51.06 | 2.17M |
| 1/12/2026 | $54.48 | $54.57 | $52.58 | $53.57 | 2.33M |
| 1/9/2026 | $55.30 | $56.38 | $54.90 | $54.95 | 1.48M |
| 1/8/2026 | $55.60 | $57.01 | $54.90 | $54.99 | 1.57M |
| 1/7/2026 | $56.44 | $56.50 | $55.59 | $55.81 | 1.23M |
| 1/6/2026 | $54.90 | $57.00 | $54.90 | $56.59 | 1.83M |
| 1/5/2026 | $53.74 | $56.21 | $53.47 | $55.68 | 1.54M |
| 1/2/2026 | $54.41 | $54.58 | $53.68 | $54.28 | 1.00M |
| 12/31/2025 | $55.09 | $55.20 | $54.54 | $54.59 | 807,035 |
| 12/30/2025 | $55.03 | $55.32 | $54.80 | $55.24 | 968,700 |
| 12/29/2025 | $55.00 | $55.24 | $54.71 | $55.09 | 1.00M |
| 12/26/2025 | $55.10 | $55.15 | $54.68 | $54.89 | 686,600 |
| 12/24/2025 | $54.86 | $55.17 | $54.59 | $54.98 | 542,217 |
| 12/23/2025 | $55.20 | $55.43 | $54.67 | $54.69 | 929,002 |
| 12/22/2025 | $55.69 | $55.90 | $54.99 | $55.12 | 1.15M |
| 12/19/2025 | $55.96 | $56.31 | $55.58 | $55.83 | 3.16M |
| 12/18/2025 | $56.33 | $56.42 | $55.49 | $56.09 | 1.96M |
| 12/17/2025 | $55.65 | $56.12 | $55.16 | $55.90 | 2.09M |
| 12/16/2025 | $58.96 | $59.30 | $57.15 | $57.45 | 2.64M |
| 12/15/2025 | $58.02 | $58.83 | $57.94 | $58.65 | 2.30M |
| 12/12/2025 | $57.83 | $57.90 | $57.19 | $57.57 | 921,478 |
| 12/11/2025 | $56.92 | $58.23 | $56.78 | $57.68 | 1.04M |
| 12/10/2025 | $56.79 | $57.19 | $55.87 | $56.52 | 2.55M |
| 12/9/2025 | $56.99 | $57.68 | $56.87 | $56.89 | 1.19M |
| 12/8/2025 | $57.96 | $57.97 | $56.43 | $56.78 | 972,913 |
| 12/5/2025 | $58.33 | $58.68 | $58.05 | $58.10 | 759,499 |
| 12/4/2025 | $57.85 | $58.76 | $57.85 | $58.37 | 712,108 |
| 12/3/2025 | $58.67 | $59.09 | $57.93 | $58.19 | 938,070 |
| 12/2/2025 | $59.66 | $59.69 | $58.50 | $58.52 | 634,022 |
| 12/1/2025 | $58.73 | $59.58 | $58.71 | $59.54 | 1.19M |
| 11/28/2025 | $59.48 | $59.69 | $59.07 | $59.43 | 581,446 |
| 11/26/2025 | $59.46 | $59.97 | $59.19 | $59.48 | 829,807 |
| 11/25/2025 | $58.63 | $59.99 | $58.59 | $59.33 | 1.03M |
| 11/24/2025 | $58.71 | $58.78 | $57.73 | $58.12 | 1.85M |
| 11/21/2025 | $57.92 | $59.37 | $57.70 | $59.04 | 1.59M |
| 11/20/2025 | $57.80 | $58.17 | $57.15 | $57.38 | 1.20M |
| 11/19/2025 | $57.28 | $57.79 | $56.84 | $57.31 | 1.10M |
| 11/18/2025 | $56.97 | $58.12 | $56.66 | $57.77 | 1.16M |
| 11/17/2025 | $58.30 | $58.35 | $57.09 | $57.17 | 1.18M |
| 11/14/2025 | $58.17 | $58.64 | $57.89 | $58.26 | 820,016 |
| 11/13/2025 | $57.82 | $58.61 | $57.82 | $58.59 | 996,741 |
| 11/12/2025 | $58.83 | $58.96 | $58.34 | $58.50 | 934,677 |
| 11/11/2025 | $57.92 | $58.77 | $57.45 | $58.71 | 1.08M |
| 11/10/2025 | $57.58 | $57.91 | $56.67 | $57.50 | 1.15M |
| 11/7/2025 | $57.31 | $60.37 | $56.19 | $57.05 | 2.57M |
| 11/6/2025 | $55.48 | $56.15 | $54.52 | $54.56 | 1.33M |
| 11/5/2025 | $55.91 | $56.07 | $55.16 | $55.16 | 1.26M |
| 11/4/2025 | $55.45 | $56.08 | $55.25 | $55.83 | 804,300 |
| 11/3/2025 | $55.12 | $55.42 | $54.35 | $55.37 | 1.47M |
| 10/31/2025 | $54.59 | $55.33 | $54.40 | $55.24 | 2.31M |
| 10/30/2025 | $55.13 | $55.60 | $54.94 | $55.11 | 1.07M |
| 10/29/2025 | $55.31 | $55.95 | $54.71 | $54.95 | 1.04M |
| 10/28/2025 | $56.70 | $56.72 | $55.69 | $55.86 | 615,500 |
| 10/27/2025 | $57.03 | $57.32 | $56.66 | $56.99 | 639,800 |
| 10/24/2025 | $57.21 | $57.47 | $57.00 | $57.12 | 880,900 |
| 10/23/2025 | $57.00 | $57.25 | $56.12 | $56.76 | 751,700 |
| 10/22/2025 | $56.68 | $56.86 | $56.21 | $56.44 | 944,800 |
| 10/21/2025 | $56.06 | $56.58 | $55.92 | $56.50 | 677,100 |
| 10/20/2025 | $55.64 | $56.35 | $55.20 | $56.11 | 759,543 |