Fidelity National Financial, Inc. Common Stock (FNF)

Historical Prices For Fidelity National Financial, Inc. Common Stock (FNF)

Date Range:

2025-04-18 - 2025-07-18

Date	Open	High	Low	Close	Volume	Adjusted Close
7/17/2025	53.00	54.56	53.00	54.51	1,692,600	54.51
7/16/2025	52.82	53.36	52.27	53.30	1,735,437	53.30
7/15/2025	53.11	53.40	52.53	52.64	2,778,072	52.64
7/14/2025	52.32	53.23	51.87	53.18	3,483,353	53.18
7/11/2025	50.90	53.54	50.61	52.80	6,021,715	52.80
7/10/2025	54.72	55.05	50.92	51.22	6,083,769	51.22
7/09/2025	55.73	55.73	55.08	55.12	2,176,038	55.12
7/08/2025	57.02	57.37	55.16	55.17	3,241,249	55.17
7/07/2025	57.68	58.41	57.38	57.60	3,314,135	57.60
7/03/2025	57.49	58.17	57.41	57.99	1,622,302	57.99
7/02/2025	57.27	57.50	56.73	57.31	1,290,268	57.31
7/01/2025	56.05	57.48	55.89	57.27	1,727,430	57.27
6/30/2025	56.51	56.81	55.97	56.06	1,806,046	56.06
6/27/2025	56.35	56.94	56.12	56.53	2,957,810	56.53
6/26/2025	55.44	56.39	55.17	56.33	1,778,872	56.33
6/25/2025	55.84	55.97	55.22	55.24	2,289,561	55.24
6/24/2025	56.06	56.49	55.69	56.02	2,794,489	56.02
6/23/2025	54.40	56.02	54.40	55.94	2,270,557	55.94
6/20/2025	54.24	54.94	54.15	54.51	3,256,502	54.51
6/18/2025	53.96	54.56	53.96	54.12	2,181,796	54.12
6/17/2025	54.29	54.66	53.73	53.93	2,805,708	53.93
6/16/2025	55.13	55.49	54.61	54.82	1,124,598	54.82
6/13/2025	55.61	55.98	55.16	55.27	1,249,715	54.77
6/12/2025	55.25	56.20	55.13	56.17	1,035,549	55.66
6/11/2025	55.41	56.09	55.38	55.64	1,178,930	55.14
6/10/2025	54.84	55.44	54.56	55.23	940,246	54.73
6/09/2025	55.00	55.09	54.00	54.84	1,020,383	54.34
6/06/2025	54.41	54.81	54.15	54.72	992,428	54.23
6/05/2025	54.15	54.30	53.47	54.01	1,356,745	53.52
6/04/2025	54.73	54.81	54.11	54.11	1,152,516	53.62
6/03/2025	54.37	54.74	53.47	54.66	1,445,855	54.17
6/02/2025	54.43	54.82	53.78	54.46	1,182,035	53.97
5/30/2025	54.27	55.00	54.00	54.77	2,470,913	54.27
5/29/2025	53.93	54.41	53.64	54.41	1,337,038	53.92
5/28/2025	54.16	54.31	53.43	53.67	1,547,430	53.18
5/27/2025	54.32	54.45	53.60	54.38	1,501,829	53.89
5/23/2025	53.37	54.17	53.33	53.95	1,231,598	53.46
5/22/2025	53.96	54.02	53.05	53.62	1,684,737	53.13
5/21/2025	56.08	56.13	54.07	54.16	1,676,069	53.67
5/20/2025	57.87	58.16	56.29	56.43	1,726,356	55.92
5/19/2025	57.82	58.13	57.50	58.01	944,711	57.49
5/16/2025	57.40	58.35	57.40	58.24	1,109,127	57.71
5/15/2025	57.05	57.60	56.91	57.58	1,169,347	57.06
5/14/2025	57.38	57.52	56.54	56.84	1,100,881	56.33
5/13/2025	57.78	57.78	57.13	57.32	1,568,102	56.80
5/12/2025	58.54	58.92	57.32	57.73	1,748,837	57.21
5/09/2025	59.63	60.30	57.47	57.87	1,906,256	57.35
5/08/2025	61.31	62.33	59.66	59.74	2,304,708	59.20
5/07/2025	64.53	64.98	64.21	64.33	1,400,836	63.75
5/06/2025	64.32	64.64	63.90	64.28	733,160	63.70
5/05/2025	64.75	65.21	64.31	64.56	1,072,221	63.98
5/02/2025	64.02	65.33	63.87	65.01	1,173,564	64.42
5/01/2025	63.60	64.30	63.00	63.44	1,885,645	62.87
4/30/2025	63.44	64.14	62.40	64.05	1,756,610	63.47
4/29/2025	62.85	63.92	62.59	63.85	756,879	63.27
4/28/2025	62.67	63.31	62.40	63.13	910,163	62.56
4/25/2025	62.74	63.33	62.20	62.65	847,494	62.08
4/24/2025	61.90	63.53	61.84	63.21	1,149,267	62.64
4/23/2025	62.22	63.19	61.74	62.00	965,124	61.44
4/22/2025	60.44	61.80	60.27	61.56	1,315,449	61.00
4/21/2025	61.67	61.68	58.76	59.57	1,384,569	59.03