Fidelity National Financial Inc (FNF) — Price History
As of 2026-08-07 — refreshed nightly from the Closelook data lake. Diary readings, not advice.
Daily prices
| Date | Open | High | Low | Close | Chg % | Volume |
|---|---|---|---|---|---|---|
| 2026-08-07 | 52.22 | 52.22 | 50.13 | 50.18 | -4.49% | 1,885,900 |
| 2026-08-06 | 52.16 | 52.77 | 50.97 | 52.54 | +2.82% | 2,062,000 |
| 2026-08-05 | 51.81 | 51.94 | 50.74 | 51.10 | -0.80% | 1,655,600 |
| 2026-08-04 | 50.82 | 51.72 | 50.25 | 51.51 | -0.16% | 1,530,100 |
| 2026-08-03 | 51.91 | 52.63 | 51.22 | 51.59 | +0.00% | 1,429,700 |
| 2026-07-31 | 51.41 | 52.03 | 51.29 | 51.59 | -0.90% | 2,118,100 |
| 2026-07-30 | 53.40 | 53.40 | 51.74 | 52.06 | -2.60% | 1,250,100 |
| 2026-07-29 | 53.34 | 54.80 | 52.84 | 53.45 | -1.20% | 1,507,400 |
| 2026-07-28 | 52.50 | 54.26 | 52.21 | 54.10 | +4.00% | 1,346,300 |
| 2026-07-27 | 51.62 | 52.28 | 51.51 | 52.02 | +0.77% | 1,189,100 |
| 2026-07-24 | 49.24 | 51.79 | 49.15 | 51.62 | +6.19% | 1,699,500 |
| 2026-07-23 | 49.79 | 49.94 | 48.08 | 48.61 | -3.17% | 3,801,500 |
| 2026-07-22 | 50.61 | 50.82 | 49.88 | 50.20 | -1.14% | 953,600 |
| 2026-07-21 | 50.76 | 51.22 | 50.30 | 50.78 | -0.16% | 1,294,900 |
| 2026-07-20 | 51.77 | 51.84 | 50.67 | 50.86 | -2.00% | 1,519,200 |
| 2026-07-17 | 51.75 | 53.06 | 51.75 | 51.90 | -0.12% | 1,445,700 |
| 2026-07-16 | 50.18 | 52.03 | 50.05 | 51.96 | +3.65% | 1,341,300 |
| 2026-07-15 | 49.94 | 50.86 | 49.48 | 50.13 | +0.46% | 1,314,600 |
| 2026-07-14 | 49.91 | 50.37 | 49.48 | 49.90 | -0.28% | 1,104,900 |
| 2026-07-13 | 50.20 | 50.57 | 49.57 | 50.04 | +1.03% | 1,165,800 |
| 2026-07-10 | 49.15 | 49.79 | 49.15 | 49.53 | +0.75% | 1,020,700 |
| 2026-07-09 | 48.76 | 49.70 | 48.32 | 49.16 | +0.63% | 1,484,800 |
| 2026-07-08 | 49.30 | 49.55 | 48.71 | 48.85 | -0.95% | 1,336,500 |
| 2026-07-07 | 49.31 | 49.77 | 48.81 | 49.32 | +1.25% | 1,296,200 |
| 2026-07-06 | 49.12 | 49.30 | 48.21 | 48.71 | -0.27% | 1,169,000 |
| 2026-07-02 | 48.43 | 49.17 | 47.83 | 48.84 | +1.90% | 2,422,300 |
| 2026-07-01 | 47.27 | 48.47 | 47.19 | 47.93 | +1.63% | 1,579,500 |
| 2026-06-30 | 47.20 | 47.79 | 46.85 | 47.16 | -0.90% | 1,739,800 |
| 2026-06-29 | 46.71 | 47.87 | 46.54 | 47.59 | +1.88% | 1,898,800 |
| 2026-06-26 | 46.37 | 46.89 | 45.08 | 46.71 | +1.30% | 3,526,600 |
| 2026-06-25 | 46.00 | 46.69 | 45.76 | 46.11 | -0.50% | 2,512,200 |
| 2026-06-24 | 48.25 | 48.25 | 46.09 | 46.34 | -3.38% | 2,711,800 |
| 2026-06-23 | 47.22 | 47.97 | 46.92 | 47.96 | +2.17% | 1,324,100 |
| 2026-06-22 | 46.78 | 47.58 | 46.51 | 46.94 | +0.26% | 1,217,700 |
| 2026-06-18 | 46.95 | 47.50 | 46.46 | 46.82 | -0.06% | 2,802,900 |
| 2026-06-17 | 47.39 | 48.50 | 46.78 | 46.85 | -1.72% | 2,056,500 |
| 2026-06-16 | 47.76 | 48.15 | 47.18 | 47.67 | -0.81% | 1,833,800 |
| 2026-06-15 | 48.18 | 48.89 | 48.00 | 48.06 | +0.29% | 1,481,900 |
| 2026-06-12 | 47.58 | 48.22 | 47.39 | 47.92 | +0.65% | 1,027,800 |
| 2026-06-11 | 47.79 | 47.97 | 47.41 | 47.61 | +0.02% | 1,025,400 |
| 2026-06-10 | 48.08 | 48.38 | 47.60 | 47.60 | -0.19% | 1,530,200 |
| 2026-06-09 | 47.25 | 48.23 | 47.01 | 47.69 | +1.36% | 1,397,500 |
| 2026-06-08 | 47.09 | 47.64 | 46.89 | 47.05 | -0.74% | 1,305,500 |
| 2026-06-05 | 46.30 | 47.68 | 46.13 | 47.40 | +2.98% | 1,434,900 |
| 2026-06-04 | 46.29 | 46.73 | 45.77 | 46.03 | +1.34% | 1,456,800 |
| 2026-06-03 | 46.15 | 46.49 | 45.32 | 45.42 | -2.20% | 1,326,900 |
| 2026-06-02 | 46.29 | 46.76 | 46.13 | 46.44 | +0.04% | 1,266,400 |
| 2026-06-01 | 46.96 | 47.18 | 46.28 | 46.42 | -1.96% | 1,455,800 |
| 2026-05-29 | 47.40 | 47.79 | 47.08 | 47.35 | -0.44% | 1,872,300 |
| 2026-05-28 | 47.98 | 48.37 | 47.54 | 47.56 | -1.06% | 992,900 |
| 2026-05-27 | 48.57 | 49.00 | 48.03 | 48.07 | -0.76% | 1,152,300 |
| 2026-05-26 | 48.61 | 48.75 | 48.09 | 48.44 | -0.35% | 1,129,400 |
| 2026-05-22 | 49.42 | 49.54 | 48.60 | 48.61 | -1.52% | 1,027,700 |
| 2026-05-21 | 48.72 | 49.50 | 47.94 | 49.36 | +0.47% | 1,568,200 |
| 2026-05-20 | 48.87 | 49.41 | 48.25 | 49.13 | +0.53% | 1,170,800 |
| 2026-05-19 | 49.31 | 49.31 | 48.55 | 48.87 | -1.29% | 1,170,200 |
| 2026-05-18 | 48.07 | 49.61 | 47.99 | 49.51 | +3.30% | 1,312,800 |
| 2026-05-15 | 47.88 | 48.00 | 47.48 | 47.93 | +0.29% | 1,201,700 |
| 2026-05-14 | 48.05 | 48.27 | 47.43 | 47.79 | +0.67% | 1,460,800 |
| 2026-05-13 | 47.06 | 48.01 | 46.93 | 47.47 | -0.27% | 2,022,100 |
| 2026-05-12 | 48.46 | 48.69 | 47.24 | 47.60 | -1.43% | 2,648,300 |
| 2026-05-11 | 50.24 | 50.31 | 47.76 | 48.29 | -4.53% | 1,823,500 |
| 2026-05-08 | 50.33 | 51.15 | 49.83 | 50.58 | +0.62% | 2,139,500 |
| 2026-05-07 | 47.30 | 50.56 | 46.67 | 50.27 | -1.99% | 2,927,300 |
| 2026-05-06 | 51.64 | 52.25 | 50.24 | 51.29 | +0.21% | 2,327,000 |
| 2026-05-05 | 51.22 | 51.52 | 51.05 | 51.18 | +0.16% | 1,307,600 |
| 2026-05-04 | 51.15 | 52.19 | 50.96 | 51.10 | -1.03% | 1,492,600 |
| 2026-05-01 | 52.66 | 52.66 | 51.63 | 51.63 | -1.28% | 1,204,800 |
| 2026-04-30 | 52.20 | 52.65 | 52.04 | 52.30 | +0.00% | 1,225,900 |
| 2026-04-29 | 52.39 | 52.82 | 52.00 | 52.30 | -0.70% | 1,563,600 |
| 2026-04-28 | 52.48 | 52.94 | 52.10 | 52.67 | +1.54% | 1,549,500 |
| 2026-04-27 | 52.12 | 52.70 | 51.58 | 51.87 | -0.88% | 1,376,200 |
| 2026-04-24 | 51.70 | 52.58 | 51.18 | 52.33 | +1.53% | 2,177,000 |
| 2026-04-23 | 50.71 | 51.69 | 50.20 | 51.54 | +1.80% | 1,681,700 |
| 2026-04-22 | 50.78 | 50.80 | 49.95 | 50.63 | -0.10% | 1,471,100 |
| 2026-04-21 | 50.73 | 51.11 | 50.35 | 50.68 | +0.52% | 1,004,100 |
| 2026-04-20 | 49.53 | 50.72 | 49.52 | 50.42 | +1.45% | 1,618,700 |
| 2026-04-17 | 48.58 | 50.08 | 48.48 | 49.70 | +3.28% | 3,422,500 |
| 2026-04-16 | 48.19 | 48.61 | 47.79 | 48.12 | -0.62% | 1,766,600 |
| 2026-04-15 | 47.58 | 48.80 | 47.36 | 48.42 | +1.70% | 1,674,500 |
| 2026-04-14 | 46.85 | 47.88 | 46.51 | 47.61 | +1.10% | 1,466,735 |
| 2026-04-13 | 47.24 | 47.38 | 46.44 | 47.09 | -0.72% | 2,208,987 |
| 2026-04-10 | 47.77 | 47.96 | 47.31 | 47.43 | -0.79% | 1,496,200 |
| 2026-04-09 | 47.22 | 48.17 | 47.18 | 47.81 | +0.44% | 1,264,200 |
| 2026-04-08 | 47.70 | 47.83 | 46.96 | 47.60 | +2.21% | 2,764,800 |
| 2026-04-07 | 46.32 | 46.82 | 45.73 | 46.57 | -0.02% | 1,583,000 |
| 2026-04-06 | 45.35 | 46.64 | 45.20 | 46.58 | +1.95% | 1,431,900 |
| 2026-04-02 | 45.82 | 46.60 | 45.20 | 45.69 | -1.06% | 2,158,500 |
| 2026-04-01 | 46.39 | 46.58 | 45.93 | 46.18 | -0.43% | 1,396,900 |
| 2026-03-31 | 46.28 | 46.85 | 45.48 | 46.38 | +1.49% | 1,733,400 |
| 2026-03-30 | 46.25 | 46.89 | 45.67 | 45.70 | +0.04% | 2,020,200 |
| 2026-03-27 | 45.73 | 46.10 | 45.21 | 45.68 | -0.59% | 1,669,100 |
| 2026-03-26 | 44.64 | 45.98 | 44.41 | 45.95 | +2.59% | 1,787,100 |
| 2026-03-25 | 44.97 | 45.15 | 43.91 | 44.79 | +1.31% | 1,770,200 |
| 2026-03-24 | 43.92 | 44.91 | 43.92 | 44.21 | -0.58% | 1,909,100 |
| 2026-03-23 | 44.53 | 44.88 | 43.84 | 44.47 | +2.80% | 2,552,700 |
| 2026-03-20 | 44.74 | 44.89 | 42.78 | 43.26 | -3.63% | 8,986,800 |
| 2026-03-19 | 47.51 | 47.81 | 44.58 | 44.89 | -5.81% | 3,489,100 |
| 2026-03-18 | 48.23 | 48.63 | 47.62 | 47.66 | -1.95% | 2,960,700 |
| 2026-03-17 | 48.01 | 48.81 | 47.79 | 48.61 | +1.50% | 1,681,600 |
| 2026-03-16 | 48.12 | 48.63 | 47.70 | 47.89 | +0.67% | 1,652,300 |
| 2026-03-13 | 47.41 | 47.68 | 47.12 | 47.57 | +2.35% | 1,741,400 |
| 2026-03-12 | 46.70 | 47.12 | 45.94 | 46.48 | -1.50% | 2,558,800 |
| 2026-03-11 | 48.16 | 48.24 | 47.16 | 47.19 | -2.50% | 2,415,800 |
| 2026-03-10 | 49.29 | 49.69 | 48.29 | 48.40 | -2.12% | 2,571,300 |
| 2026-03-09 | 49.64 | 49.75 | 48.63 | 49.45 | -1.26% | 2,065,600 |
| 2026-03-06 | 49.66 | 50.18 | 48.42 | 50.08 | -0.24% | 2,205,800 |
| 2026-03-05 | 50.00 | 50.69 | 50.00 | 50.20 | -1.10% | 1,645,500 |
| 2026-03-04 | 50.57 | 51.15 | 50.00 | 50.76 | +0.20% | 1,475,400 |
| 2026-03-03 | 50.61 | 51.02 | 50.00 | 50.66 | -1.94% | 1,899,500 |
| 2026-03-02 | 52.16 | 52.68 | 51.57 | 51.66 | -2.31% | 1,305,300 |
| 2026-02-27 | 52.20 | 53.04 | 51.47 | 52.88 | +1.30% | 3,151,100 |
| 2026-02-26 | 51.95 | 52.61 | 50.68 | 52.20 | +1.34% | 2,959,600 |
| 2026-02-25 | 51.94 | 52.14 | 51.18 | 51.51 | -0.83% | 1,503,900 |
| 2026-02-24 | 51.03 | 52.28 | 50.98 | 51.94 | +1.78% | 1,650,100 |
| 2026-02-23 | 52.13 | 52.68 | 50.95 | 51.03 | -2.11% | 2,513,800 |
| 2026-02-20 | 54.21 | 54.24 | 50.56 | 52.13 | -3.84% | 3,324,600 |
| 2026-02-19 | 56.00 | 56.59 | 53.70 | 54.21 | -3.30% | 2,091,100 |
| 2026-02-18 | 57.44 | 57.57 | 55.96 | 56.06 | -2.44% | 1,164,200 |
| 2026-02-17 | 57.36 | 57.65 | 56.72 | 57.46 | +1.27% | 1,160,500 |
| 2026-02-13 | 57.20 | 57.20 | 56.47 | 56.74 | -0.46% | 1,020,400 |
| 2026-02-12 | 57.64 | 58.41 | 56.86 | 57.00 | -0.19% | 1,592,100 |
| 2026-02-11 | 56.91 | 57.54 | 56.51 | 57.11 | +0.30% | 1,134,200 |
| 2026-02-10 | 56.63 | 57.01 | 56.37 | 56.94 | +1.19% | 905,100 |
| 2026-02-09 | 57.49 | 57.66 | 56.12 | 56.27 | -2.33% | 931,500 |
| 2026-02-06 | 57.46 | 58.21 | 57.25 | 57.61 | +1.07% | 1,965,000 |
| 2026-02-05 | 56.53 | 57.22 | 55.74 | 57.00 | +1.71% | 1,708,800 |
| 2026-02-04 | 54.70 | 56.74 | 54.70 | 56.04 | +2.67% | 1,782,800 |
| 2026-02-03 | 54.85 | 55.97 | 54.17 | 54.58 | -1.02% | 1,095,100 |
| 2026-02-02 | 54.70 | 55.40 | 54.34 | 55.14 | +1.38% | 1,551,300 |
| 2026-01-30 | 54.42 | 54.55 | 53.68 | 54.39 | -0.15% | 1,680,300 |
| 2026-01-29 | 54.65 | 55.32 | 53.82 | 54.47 | +0.28% | 2,586,100 |
| 2026-01-28 | 54.38 | 55.09 | 54.05 | 54.32 | -0.39% | 1,572,600 |
| 2026-01-27 | 54.76 | 55.08 | 54.10 | 54.53 | -0.49% | 1,116,400 |
| 2026-01-26 | 53.89 | 55.17 | 53.47 | 54.80 | +2.58% | 1,314,500 |
| 2026-01-23 | 54.57 | 54.71 | 52.50 | 53.42 | -2.64% | 927,900 |
| 2026-01-22 | 53.91 | 54.87 | 53.75 | 54.87 | +1.63% | 1,322,600 |
| 2026-01-21 | 52.55 | 54.12 | 52.47 | 53.99 | +3.17% | 1,495,700 |
| 2026-01-20 | 52.30 | 53.07 | 52.23 | 52.33 | -1.02% | 1,431,200 |
| 2026-01-16 | 52.32 | 53.01 | 52.25 | 52.87 | +0.27% | 1,768,600 |
| 2026-01-15 | 52.11 | 53.17 | 52.11 | 52.73 | +1.52% | 1,859,100 |
| 2026-01-14 | 51.00 | 51.99 | 50.82 | 51.94 | +1.72% | 1,897,500 |
| 2026-01-13 | 53.39 | 53.77 | 51.02 | 51.06 | -4.69% | 2,169,900 |
| 2026-01-12 | 54.48 | 54.57 | 52.58 | 53.57 | -2.51% | 2,326,400 |
| 2026-01-09 | 55.30 | 56.38 | 54.90 | 54.95 | -0.07% | 1,478,100 |
| 2026-01-08 | 55.60 | 57.01 | 54.90 | 54.99 | -1.47% | 1,570,000 |
| 2026-01-07 | 56.44 | 56.50 | 55.59 | 55.81 | -1.38% | 1,228,600 |
| 2026-01-06 | 54.90 | 57.00 | 54.90 | 56.59 | +1.63% | 1,829,300 |
| 2026-01-05 | 53.74 | 56.21 | 53.47 | 55.68 | +2.58% | 1,541,200 |
| 2026-01-02 | 54.41 | 54.58 | 53.68 | 54.28 | -0.57% | 1,002,500 |
| 2025-12-31 | 55.09 | 55.20 | 54.54 | 54.59 | -1.18% | 807,000 |
| 2025-12-30 | 55.03 | 55.32 | 54.80 | 55.24 | +0.27% | 968,700 |
| 2025-12-29 | 55.00 | 55.24 | 54.71 | 55.09 | +0.36% | 1,001,700 |
| 2025-12-26 | 55.10 | 55.15 | 54.68 | 54.89 | -0.16% | 686,600 |
| 2025-12-24 | 54.86 | 55.17 | 54.59 | 54.98 | +0.53% | 542,200 |
| 2025-12-23 | 55.20 | 55.43 | 54.67 | 54.69 | -0.78% | 929,000 |
| 2025-12-22 | 55.69 | 55.90 | 54.99 | 55.12 | -1.27% | 1,154,800 |
| 2025-12-19 | 55.96 | 56.31 | 55.58 | 55.83 | -0.46% | 3,159,000 |
| 2025-12-18 | 56.33 | 56.42 | 55.49 | 56.09 | +0.34% | 1,961,600 |
| 2025-12-17 | 55.65 | 56.12 | 55.16 | 55.90 | -2.70% | 2,085,400 |
| 2025-12-16 | 58.96 | 59.30 | 57.15 | 57.45 | -2.05% | 2,640,202 |
| 2025-12-15 | 58.02 | 58.83 | 57.94 | 58.65 | +1.88% | 2,295,814 |
| 2025-12-12 | 57.83 | 57.90 | 57.19 | 57.57 | -0.19% | 921,478 |
| 2025-12-11 | 56.92 | 58.23 | 56.78 | 57.68 | +2.05% | 1,038,970 |
| 2025-12-10 | 56.79 | 57.19 | 55.87 | 56.52 | -0.65% | 2,545,628 |
| 2025-12-09 | 56.99 | 57.68 | 56.87 | 56.89 | +0.19% | 1,190,787 |
| 2025-12-08 | 57.96 | 57.97 | 56.43 | 56.78 | -2.27% | 972,913 |
| 2025-12-05 | 58.33 | 58.68 | 58.05 | 58.10 | -0.46% | 759,499 |
| 2025-12-04 | 57.85 | 58.76 | 57.85 | 58.37 | +0.31% | 712,108 |
| 2025-12-03 | 58.67 | 59.09 | 57.93 | 58.19 | -0.56% | 938,070 |
| 2025-12-02 | 59.66 | 59.69 | 58.50 | 58.52 | -1.71% | 634,022 |
| 2025-12-01 | 58.73 | 59.58 | 58.71 | 59.54 | +0.19% | 1,190,061 |
| 2025-11-28 | 59.48 | 59.69 | 59.07 | 59.43 | -0.08% | 581,446 |
| 2025-11-26 | 59.46 | 59.97 | 59.19 | 59.48 | +0.25% | 829,807 |
| 2025-11-25 | 58.63 | 59.99 | 58.59 | 59.33 | +2.08% | 1,025,593 |
| 2025-11-24 | 58.71 | 58.78 | 57.73 | 58.12 | -1.56% | 1,848,660 |
| 2025-11-21 | 57.92 | 59.37 | 57.70 | 59.04 | +2.89% | 1,592,417 |
| 2025-11-20 | 57.80 | 58.17 | 57.15 | 57.38 | +0.12% | 1,197,839 |
| 2025-11-19 | 57.28 | 57.79 | 56.84 | 57.31 | -0.80% | 1,096,420 |
| 2025-11-18 | 56.97 | 58.12 | 56.66 | 57.77 | +1.05% | 1,200,846 |
| 2025-11-17 | 58.30 | 58.35 | 57.09 | 57.17 | -1.87% | 1,219,512 |
| 2025-11-14 | 58.17 | 58.64 | 57.89 | 58.26 | -0.56% | 850,340 |
| 2025-11-13 | 57.82 | 58.61 | 57.82 | 58.59 | +0.15% | 1,033,578 |
| 2025-11-12 | 58.83 | 58.96 | 58.34 | 58.50 | -0.36% | 968,869 |
| 2025-11-11 | 57.92 | 58.77 | 57.45 | 58.71 | +2.10% | 1,117,990 |
| 2025-11-10 | 57.58 | 57.91 | 56.67 | 57.50 | +0.79% | 1,197,528 |
| 2025-11-07 | 57.31 | 60.37 | 56.19 | 57.05 | +4.56% | 2,669,238 |
| 2025-11-06 | 55.48 | 56.15 | 54.52 | 54.56 | -1.09% | 1,378,484 |
| 2025-11-05 | 55.91 | 56.07 | 55.16 | 55.16 | -1.20% | 1,311,183 |
| 2025-11-04 | 55.45 | 56.08 | 55.25 | 55.83 | +0.83% | 834,059 |
| 2025-11-03 | 55.12 | 55.42 | 54.35 | 55.37 | +0.24% | 1,525,220 |
| 2025-10-31 | 54.59 | 55.33 | 54.40 | 55.24 | +0.24% | 2,391,218 |
| 2025-10-30 | 55.13 | 55.60 | 54.94 | 55.11 | +0.29% | 1,106,168 |
| 2025-10-29 | 55.31 | 55.95 | 54.71 | 54.95 | -1.63% | 1,074,954 |
| 2025-10-28 | 56.70 | 56.72 | 55.69 | 55.86 | -1.98% | 638,274 |
| 2025-10-27 | 57.03 | 57.32 | 56.66 | 56.99 | -0.23% | 663,473 |
| 2025-10-24 | 57.21 | 57.47 | 57.00 | 57.12 | +0.63% | 913,493 |
| 2025-10-23 | 57.00 | 57.25 | 56.12 | 56.76 | +0.57% | 779,513 |
| 2025-10-22 | 56.68 | 56.86 | 56.21 | 56.44 | -0.11% | 979,758 |
| 2025-10-21 | 56.06 | 56.58 | 55.92 | 56.50 | +0.70% | 702,153 |
| 2025-10-20 | 55.64 | 56.35 | 55.20 | 56.11 | +1.57% | 787,602 |
| 2025-10-17 | 55.19 | 55.63 | 55.00 | 55.24 | +0.29% | 1,123,071 |
| 2025-10-16 | 55.74 | 55.85 | 54.60 | 55.08 | -1.91% | 1,025,904 |
| 2025-10-15 | 56.77 | 56.90 | 55.96 | 56.15 | -1.40% | 1,347,270 |
| 2025-10-14 | 55.29 | 57.09 | 55.29 | 56.95 | +3.02% | 1,117,368 |
| 2025-10-13 | 54.98 | 55.49 | 54.54 | 55.28 | +0.55% | 1,003,920 |
| 2025-10-10 | 55.80 | 56.01 | 54.89 | 54.98 | -0.81% | 976,024 |
| 2025-10-09 | 56.67 | 56.83 | 55.40 | 55.43 | -2.19% | 1,006,512 |
| 2025-10-08 | 57.34 | 57.44 | 56.35 | 56.67 | -0.09% | 952,796 |
| 2025-10-07 | 58.03 | 58.16 | 56.40 | 56.72 | -2.29% | 1,299,983 |
| 2025-10-06 | 59.79 | 59.96 | 57.80 | 58.05 | -3.20% | 929,567 |
| 2025-10-03 | 59.57 | 60.30 | 59.57 | 59.97 | +0.60% | 1,022,378 |
| 2025-10-02 | 59.87 | 60.16 | 59.49 | 59.61 | -1.21% | 917,641 |
| 2025-10-01 | 60.51 | 60.74 | 60.15 | 60.34 | -0.25% | 1,047,681 |
| 2025-09-30 | 59.98 | 60.71 | 59.74 | 60.49 | +1.12% | 1,457,089 |
| 2025-09-29 | 60.31 | 60.31 | 59.53 | 59.82 | -0.98% | 779,617 |
| 2025-09-26 | 59.52 | 60.51 | 59.38 | 60.41 | +2.15% | 955,492 |
| 2025-09-25 | 59.42 | 59.69 | 58.87 | 59.14 | -1.15% | 884,146 |
| 2025-09-24 | 59.25 | 59.88 | 58.83 | 59.83 | +0.98% | 1,056,081 |
| 2025-09-23 | 58.88 | 59.65 | 58.88 | 59.25 | +0.68% | 918,575 |
| 2025-09-22 | 58.72 | 59.17 | 58.34 | 58.85 | +0.27% | 1,256,118 |
| 2025-09-19 | 59.23 | 59.41 | 58.48 | 58.69 | -0.81% | 3,678,446 |
| 2025-09-18 | 58.58 | 59.55 | 58.24 | 59.17 | +0.75% | 1,393,210 |
| 2025-09-17 | 58.75 | 59.69 | 58.62 | 58.73 | +0.46% | 1,482,288 |
| 2025-09-16 | 59.43 | 59.49 | 58.26 | 58.46 | -2.60% | 1,391,239 |
| 2025-09-15 | 60.62 | 60.81 | 59.90 | 60.02 | -0.84% | 884,665 |
| 2025-09-12 | 60.45 | 60.97 | 60.25 | 60.53 | -0.25% | 869,525 |
| 2025-09-11 | 59.60 | 60.94 | 59.45 | 60.68 | +2.03% | 1,313,672 |
| 2025-09-10 | 59.93 | 59.97 | 58.89 | 59.47 | -0.83% | 1,140,285 |
| 2025-09-09 | 60.35 | 60.49 | 59.73 | 59.97 | -0.81% | 1,125,871 |
| 2025-09-08 | 60.31 | 60.83 | 58.95 | 60.46 | -0.18% | 1,575,410 |
| 2025-09-05 | 61.00 | 61.40 | 60.21 | 60.57 | +0.25% | 1,009,001 |
| 2025-09-04 | 60.20 | 60.51 | 59.79 | 60.42 | +1.22% | 1,022,275 |
| 2025-09-03 | 58.62 | 59.71 | 58.54 | 59.69 | +1.84% | 1,333,064 |
| 2025-09-02 | 59.07 | 59.33 | 58.18 | 58.61 | -2.10% | 2,141,301 |
| 2025-08-29 | 59.76 | 60.21 | 59.62 | 59.87 | +0.42% | 1,021,030 |
| 2025-08-28 | 60.55 | 60.68 | 59.18 | 59.62 | -1.50% | 760,847 |
| 2025-08-27 | 60.11 | 60.88 | 60.02 | 60.53 | +0.23% | 1,050,481 |
| 2025-08-26 | 60.29 | 60.84 | 60.07 | 60.39 | -0.05% | 1,146,818 |
| 2025-08-25 | 60.81 | 60.86 | 60.39 | 60.42 | -0.66% | 567,343 |
| 2025-08-22 | 59.74 | 61.34 | 59.53 | 60.82 | +2.46% | 813,008 |
| 2025-08-21 | 59.14 | 59.37 | 58.96 | 59.36 | +0.15% | 825,763 |
| 2025-08-20 | 59.67 | 59.98 | 59.21 | 59.27 | -0.34% | 1,002,883 |
| 2025-08-19 | 58.66 | 59.75 | 58.59 | 59.47 | +1.33% | 1,349,656 |
| 2025-08-18 | 59.52 | 59.59 | 58.56 | 58.69 | -1.51% | 1,591,380 |
| 2025-08-15 | 60.45 | 60.85 | 59.55 | 59.59 | -1.44% | 1,283,495 |
| 2025-08-14 | 60.81 | 60.81 | 59.93 | 60.46 | -1.00% | 1,806,247 |
| 2025-08-13 | 60.47 | 61.24 | 59.72 | 61.07 | +1.83% | 1,231,956 |
| 2025-08-12 | 58.90 | 60.12 | 58.39 | 59.97 | +2.55% | 1,486,228 |
| 2025-08-11 | 58.47 | 58.87 | 58.05 | 58.48 | +0.40% | 1,076,821 |
Most recent 250 sessions, newest first.
Seasonal returns
Best month historically: Jul (+7.35%). Worst month: May (-6.22%). Based on 5 years of daily data (2022–2026).
FAQ · from the current price data · as of 2026-08-07
Quick answers
What is Fidelity National Financial Inc's (FNF) latest close?
50.18 on 2026-08-07, from the Closelook data lake's daily price record.
What is FNF's 52-week high and low?
61.40 high and 42.78 low over the trailing 52 weeks, as of 2026-08-07.
What is Fidelity National Financial Inc's strongest and weakest month historically?
Historically, FNF's strongest calendar month has been Jul (average +7.35%) and its weakest May (average -6.22%), based on 5 years of daily data (2022–2026).
How many years of seasonality does this cover?
5 years (2022–2026), computed from 965 daily bars in the Closelook data lake.