Fidelity National Financial, Inc. Common Stock (FNF)

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

Date Range:

2025-05-14 - 2025-08-14

Date	Open	High	Low	Close	Volume	Adjusted Close
8/13/2025	60.47	61.24	59.72	61.07	1,188,031	61.07
8/12/2025	58.90	60.12	58.39	59.97	1,433,170	59.97
8/11/2025	58.47	58.87	58.05	58.48	1,038,358	58.48
8/08/2025	58.19	58.58	57.93	58.25	1,091,855	58.25
8/07/2025	57.41	58.25	56.22	57.92	2,203,489	57.92
8/06/2025	58.38	58.58	58.04	58.17	1,536,599	58.17
8/05/2025	57.93	58.44	57.53	58.09	1,262,014	58.09
8/04/2025	56.91	58.04	56.65	57.96	929,847	57.96
8/01/2025	56.56	56.84	56.03	56.58	1,196,875	56.58
7/31/2025	56.29	56.83	56.13	56.43	1,099,885	56.43
7/30/2025	57.07	57.38	56.33	56.51	1,282,436	56.51
7/29/2025	57.39	57.56	56.96	57.08	943,263	57.08
7/28/2025	57.00	57.23	56.58	57.02	1,522,444	57.02
7/25/2025	56.51	57.17	56.23	57.12	1,500,619	57.12
7/24/2025	55.88	57.08	55.78	56.43	3,181,421	56.43
7/23/2025	55.41	55.70	54.86	55.55	1,755,348	55.55
7/22/2025	55.00	55.83	55.00	55.72	1,562,782	55.72
7/21/2025	55.49	55.81	54.55	54.80	1,611,858	54.80
7/18/2025	54.73	55.61	54.70	55.03	6,913,611	55.03
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	56.25	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