Fidelity National Financial Inc (FNF) Historical Stock Data
58.65 ↑1.08 (1.88%)
As of December 31, 1969, 7:00pm EST.
Historical Data
In the past 30 trading days, FNF is down -0.03% a day on average. There have been 14 days where Fidelity National Financial Inc closed green and 16 days where FNF closed red.
| Date | Open | Close | Change | Low | High | Volume |
|---|---|---|---|---|---|---|
| 2025-12-15 | 58.02 | 58.65 | ↑$0.63 (1.09%) | 57.94 | 58.83 | 0.96M |
| 2025-12-12 | 57.83 | 57.57 | ↓$0.26 (-0.45%) | 57.19 | 57.90 | 888.60K |
| 2025-12-11 | 56.92 | 57.68 | ↑$0.76 (1.34%) | 56.78 | 58.23 | 724.81K |
| 2025-12-10 | 56.79 | 56.52 | ↓$0.27 (-0.48%) | 55.87 | 57.19 | 1.39M |
| 2025-12-09 | 56.99 | 56.89 | ↓$0.10 (-0.18%) | 56.87 | 57.67 | 742.29K |
| 2025-12-08 | 57.96 | 56.78 | ↓$1.18 (-2.04%) | 56.48 | 57.97 | 706.86K |
| 2025-12-05 | 58.33 | 58.10 | ↓$0.23 (-0.39%) | 58.05 | 58.68 | 543.20K |
| 2025-12-04 | 57.85 | 58.37 | ↑$0.52 (0.90%) | 57.85 | 58.76 | 677.18K |
| 2025-12-03 | 58.67 | 58.19 | ↓$0.48 (-0.82%) | 57.93 | 59.09 | 0.90M |
| 2025-12-02 | 59.66 | 58.52 | ↓$1.14 (-1.91%) | 58.50 | 59.69 | 434.14K |
| 2025-12-01 | 58.73 | 59.54 | ↑$0.81 (1.38%) | 58.71 | 59.58 | 682.29K |
| 2025-11-28 | 59.48 | 59.43 | ↓$0.05 (-0.08%) | 59.07 | 59.69 | 554.47K |
| 2025-11-26 | 59.46 | 59.48 | ↑$0.02 (0.03%) | 59.19 | 59.95 | 543.70K |
| 2025-11-25 | 58.63 | 59.33 | ↑$0.70 (1.19%) | 58.59 | 59.99 | 734.49K |
| 2025-11-24 | 58.71 | 58.12 | ↓$0.59 (-1.00%) | 57.74 | 58.78 | 0.98M |
| 2025-11-21 | 57.92 | 59.04 | ↑$1.12 (1.93%) | 57.70 | 59.37 | 1.22M |
| 2025-11-20 | 57.80 | 57.38 | ↓$0.42 (-0.73%) | 57.15 | 58.11 | 809.62K |
| 2025-11-19 | 57.28 | 57.31 | ↑$0.03 (0.05%) | 56.84 | 57.79 | 657.37K |
| 2025-11-18 | 56.97 | 57.77 | ↑$0.80 (1.40%) | 56.66 | 58.11 | 745.71K |
| 2025-11-17 | 58.30 | 57.17 | ↓$1.13 (-1.94%) | 57.09 | 58.35 | 868.52K |
| 2025-11-14 | 58.17 | 58.26 | ↑$0.09 (0.15%) | 57.89 | 58.64 | 588.17K |
| 2025-11-13 | 57.82 | 58.59 | ↑$0.77 (1.33%) | 57.82 | 58.61 | 0.96M |
| 2025-11-12 | 58.83 | 58.50 | ↓$0.33 (-0.56%) | 58.34 | 58.95 | 675.97K |
| 2025-11-11 | 57.92 | 58.71 | ↑$0.79 (1.36%) | 57.45 | 58.77 | 862.97K |
| 2025-11-10 | 57.58 | 57.50 | ↓$0.08 (-0.14%) | 56.67 | 57.91 | 0.96M |
| 2025-11-07 | 57.31 | 57.05 | ↓$0.26 (-0.45%) | 56.24 | 60.37 | 2.57M |
| 2025-11-06 | 55.48 | 54.56 | ↓$0.92 (-1.66%) | 54.52 | 56.15 | 1.33M |
| 2025-11-05 | 55.91 | 55.16 | ↓$0.75 (-1.34%) | 55.16 | 56.07 | 0.98M |
| 2025-11-04 | 55.45 | 55.83 | ↑$0.38 (0.69%) | 55.25 | 56.08 | 633.95K |
| 2025-11-03 | 55.12 | 55.37 | ↑$0.25 (0.45%) | 54.35 | 55.42 | 1.47M |
Create an account or log in to view more rows.
$FNF watch this fly!!!!
$FNF ugh oh
we heatin back up
$FNF bag holders for life club
$FNF Just buy and hold
$FNF love this stock!!!!
$FNF see you on the moon
$FNF id rather have a dip then rip than a gap and crap
$FNF the trend is your friend
until the end.
$FNF holy fuck
$FNF whats the target for Friday close?