Fidelity National Financial Inc (FNF) Historical Stock Data
57.32 ↓0.41 (-0.71%)
As of December 31, 1969, 7:00pm EST.
Historical Data
In the past 30 trading days, FNF is down -0.15% a day on average. There have been 12 days where Fidelity National Financial Inc closed green and 18 days where FNF closed red.
| Date | Open | Close | Change | Low | High | Volume |
|---|---|---|---|---|---|---|
| 2025-05-13 | 57.78 | 57.32 | ↓$0.46 (-0.80%) | 57.13 | 57.78 | 1.57M |
| 2025-05-12 | 58.54 | 57.73 | ↓$0.81 (-1.38%) | 57.32 | 58.92 | 1.75M |
| 2025-05-09 | 59.63 | 57.87 | ↓$1.76 (-2.95%) | 57.49 | 60.30 | 1.91M |
| 2025-05-08 | 61.31 | 59.74 | ↓$1.57 (-2.56%) | 59.67 | 62.33 | 2.30M |
| 2025-05-07 | 64.53 | 64.33 | ↓$0.20 (-0.31%) | 64.21 | 64.96 | 1.40M |
| 2025-05-06 | 64.32 | 64.28 | ↓$0.04 (-0.06%) | 63.90 | 64.64 | 733.16K |
| 2025-05-05 | 64.75 | 64.56 | ↓$0.19 (-0.29%) | 64.31 | 65.20 | 1.07M |
| 2025-05-02 | 64.02 | 65.01 | ↑$0.99 (1.55%) | 63.88 | 65.32 | 1.17M |
| 2025-05-01 | 63.60 | 63.44 | ↓$0.16 (-0.25%) | 63.00 | 64.30 | 1.67M |
| 2025-04-30 | 63.44 | 64.05 | ↑$0.61 (0.96%) | 62.40 | 64.14 | 1.76M |
| 2025-04-29 | 62.85 | 63.85 | ↑$1.00 (1.59%) | 62.59 | 63.92 | 756.78K |
| 2025-04-28 | 62.67 | 63.13 | ↑$0.46 (0.73%) | 62.41 | 63.31 | 0.91M |
| 2025-04-25 | 62.74 | 62.65 | ↓$0.09 (-0.14%) | 62.20 | 63.30 | 847.44K |
| 2025-04-24 | 61.90 | 63.21 | ↑$1.31 (2.12%) | 61.84 | 63.53 | 1.15M |
| 2025-04-23 | 62.22 | 62.00 | ↓$0.22 (-0.35%) | 61.75 | 63.19 | 0.96M |
| 2025-04-22 | 60.44 | 61.56 | ↑$1.12 (1.85%) | 60.27 | 61.80 | 1.32M |
| 2025-04-21 | 61.67 | 59.57 | ↓$2.10 (-3.41%) | 58.76 | 61.67 | 1.32M |
| 2025-04-17 | 61.92 | 61.81 | ↓$0.11 (-0.18%) | 61.45 | 62.65 | 5.17M |
| 2025-04-16 | 62.62 | 61.48 | ↓$1.14 (-1.82%) | 61.22 | 63.33 | 1.40M |
| 2025-04-15 | 62.30 | 62.44 | ↑$0.14 (0.22%) | 62.09 | 63.26 | 1.59M |
| 2025-04-14 | 61.16 | 62.06 | ↑$0.90 (1.47%) | 60.79 | 62.47 | 1.62M |
| 2025-04-11 | 59.73 | 59.98 | ↑$0.25 (0.42%) | 58.12 | 60.15 | 1.81M |
| 2025-04-10 | 60.91 | 60.17 | ↓$0.74 (-1.21%) | 58.80 | 60.91 | 1.76M |
| 2025-04-09 | 57.63 | 61.13 | ↑$3.50 (6.07%) | 56.58 | 61.67 | 2.50M |
| 2025-04-08 | 60.08 | 58.31 | ↓$1.77 (-2.95%) | 57.39 | 61.27 | 2.28M |
| 2025-04-07 | 58.65 | 57.84 | ↓$0.81 (-1.38%) | 56.38 | 60.43 | 2.11M |
| 2025-04-04 | 61.26 | 60.08 | ↓$1.18 (-1.93%) | 59.54 | 61.90 | 1.96M |
| 2025-04-03 | 65.14 | 64.23 | ↓$0.91 (-1.40%) | 63.80 | 65.83 | 1.96M |
| 2025-04-02 | 65.55 | 66.59 | ↑$1.04 (1.59%) | 65.40 | 66.72 | 1.25M |
| 2025-04-01 | 65.65 | 65.92 | ↑$0.27 (0.41%) | 65.15 | 66.53 | 1.65M |
Create an account or log in to view more rows.
$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?
$FNF had to buy calls
$FNF this sell-off is meh.
$FNF this is going to skyrocket tmr!!!
$FNF let’s go baby!
$FNF Like if you’re a bull
$FNF Reinvest your dividends