FNF Group of Fidelity National Financial, Inc. Common Stock (FNF)

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

Date Range:

2025-01-03 - 2025-04-03

Date	Open	High	Low	Close	Volume	Adjusted Close
4/02/2025	65.55	66.72	65.40	66.59	1,250,683	66.59
4/01/2025	65.65	66.53	65.15	65.92	1,652,549	65.92
3/31/2025	64.25	65.58	63.73	65.08	1,588,281	65.08
3/28/2025	64.95	65.54	64.49	64.72	1,397,939	64.72
3/27/2025	65.26	65.38	64.30	64.93	970,343	64.93
3/26/2025	65.50	66.09	64.42	64.78	1,173,525	64.78
3/25/2025	65.00	65.79	64.62	65.27	1,533,713	65.27
3/24/2025	64.06	65.17	64.06	64.88	1,258,471	64.88
3/21/2025	63.86	64.55	63.34	63.53	5,236,904	63.53
3/20/2025	64.04	64.86	63.84	64.12	1,947,130	64.12
3/19/2025	64.46	64.50	63.50	64.17	1,533,192	64.17
3/18/2025	65.15	65.34	64.04	64.14	1,010,296	64.14
3/17/2025	64.26	65.08	64.14	64.91	1,379,942	64.91
3/14/2025	63.41	64.88	63.11	64.79	1,421,837	64.29
3/13/2025	61.98	63.50	61.51	63.21	1,898,814	62.72
3/12/2025	62.21	62.50	61.45	61.67	1,245,046	61.19
3/11/2025	61.56	62.70	61.09	62.03	1,557,676	61.55
3/10/2025	62.61	63.50	61.14	61.57	1,242,978	61.09
3/07/2025	63.12	63.31	61.80	62.95	1,106,866	62.46
3/06/2025	62.98	63.50	62.50	63.06	1,071,806	62.57
3/05/2025	62.64	63.57	62.07	63.51	1,318,580	63.02
3/04/2025	64.21	64.21	62.29	62.74	1,764,436	62.26
3/03/2025	64.57	65.65	64.29	64.80	1,499,183	64.30
2/28/2025	63.14	64.58	63.06	64.53	1,943,678	64.03
2/27/2025	61.47	62.85	61.32	62.78	1,252,457	62.30
2/26/2025	60.87	61.66	60.57	61.51	1,894,571	61.04
2/25/2025	60.51	61.36	60.29	60.93	2,205,319	60.46
2/24/2025	59.42	60.85	58.71	59.90	2,030,642	59.44
2/21/2025	59.80	61.85	59.40	59.46	2,063,160	59.00
2/20/2025	58.25	58.27	57.54	57.57	1,087,671	57.13
2/19/2025	58.09	58.72	57.78	58.41	881,372	57.96
2/18/2025	57.95	58.32	57.70	58.30	938,657	57.85
2/14/2025	58.00	58.42	57.66	57.95	852,819	57.50
2/13/2025	57.09	57.74	56.52	57.70	898,218	57.25
2/12/2025	56.66	56.86	56.12	56.85	1,023,704	56.41
2/11/2025	57.53	57.56	56.88	57.30	978,726	56.86
2/10/2025	58.05	58.24	57.35	57.75	854,112	57.30
2/07/2025	58.39	58.39	57.59	58.02	864,422	57.57
2/06/2025	58.71	58.71	58.09	58.47	750,251	58.02
2/05/2025	58.07	58.46	57.26	58.39	638,116	57.94
2/04/2025	57.73	58.30	57.46	57.66	671,075	57.22
2/03/2025	56.93	58.32	56.68	57.64	664,522	57.20
1/31/2025	58.32	58.90	58.07	58.17	727,473	57.72
1/30/2025	58.65	58.89	57.94	58.56	485,747	58.11
1/29/2025	58.13	58.89	57.84	57.99	535,719	57.54
1/28/2025	59.14	59.52	57.87	58.07	771,586	57.62
1/27/2025	58.12	59.44	58.10	59.40	596,923	58.94
1/24/2025	57.55	57.93	57.18	57.70	1,436,650	57.25
1/23/2025	58.33	58.85	57.39	57.66	955,338	57.22
1/22/2025	58.68	58.85	57.96	58.41	1,137,933	57.96
1/21/2025	58.39	59.04	58.39	58.79	950,699	58.34
1/17/2025	57.69	58.50	57.48	58.04	1,208,192	57.59
1/16/2025	56.64	57.75	56.40	57.69	1,046,756	57.24
1/15/2025	56.86	57.08	56.09	56.45	777,155	56.01
1/14/2025	54.58	55.79	54.58	55.64	774,759	55.21
1/13/2025	54.00	54.41	53.68	54.36	1,003,465	53.94
1/10/2025	55.00	55.15	53.91	54.25	1,571,203	53.83
1/08/2025	55.96	56.18	55.13	56.01	849,811	55.58
1/07/2025	56.58	57.13	56.03	56.28	979,757	55.85
1/06/2025	56.81	57.55	56.27	56.49	953,371	56.05
1/03/2025	56.45	57.00	56.20	56.82	1,070,524	56.38