NYSE:FNF | Historical Stock Price | Fidelity National Financial, Inc.

Complete retained daily price history on its own workbook tab. Split-adjusted close keeps every historical share price on one comparable split basis. Cumulative dividend-reinvested close is the daily close of a rebased total-return index: it starts with one share at the earliest retained close, reinvests every distribution, and normalizes every forward and reverse split exactly once. Admitted exchange opening prices remain a distinct current-session series.

Available history
2005-10-14 to 2026-09-04
Data captured

Stock Price Chart

Blue: Split-adjusted close · Orange: Cumulative dividend-reinvested close

$4.37$8.75$17.54$35.14$70.41$141.092005-10-142026-08-27

Logarithmic scale. Both lines share the same starting value for the selected range.

View year

Historical Stock Price — 2019

DateSplit-adjusted closeCumulative dividend-reinvested closeReported volumeOpen priceExchange Volume
2019-12-31$42.05$71.491,138,228——
2019-12-30$41.84$71.13971,603——
2019-12-27$41.81$71.09776,829——
2019-12-26$41.59$70.71675,991——
2019-12-24$41.56$70.66333,897——
2019-12-23$41.81$71.09837,655——
2019-12-20$42.11$71.591,997,021——
2019-12-19$42.22$71.782,018,483——
2019-12-18$43.00$73.121,112,668——
2019-12-17$43.63$74.181,494,450——
2019-12-16$43.28$73.591,482,586——
2019-12-13$43.64$73.671,124,962——
2019-12-12$43.83$74.001,173,494——
2019-12-11$43.85$74.031,046,665——
2019-12-10$43.98$74.251,021,536——
2019-12-09$43.97$74.231,419,064——
2019-12-06$43.70$73.781,141,248——
2019-12-05$43.76$73.871,849,809——
2019-12-04$43.30$73.111,282,636——
2019-12-03$43.30$73.111,192,044——
2019-12-02$43.71$73.801,520,765——
2019-11-29$44.16$74.56787,722——
2019-11-27$44.28$74.751,509,117——
2019-11-26$44.68$75.444,009,357——
2019-11-25$44.26$74.721,241,115——
2019-11-22$44.20$74.631,013,124——
2019-11-21$44.26$74.721,338,502——
2019-11-20$44.30$74.802,031,209——
2019-11-19$44.59$75.283,105,160——
2019-11-18$44.14$74.521,054,214——
2019-11-15$44.30$74.801,491,106——
2019-11-14$44.18$74.591,705,400——
2019-11-13$43.78$73.921,443,761——
2019-11-12$43.48$73.401,174,249——
2019-11-11$43.48$73.401,468,782——
2019-11-08$43.58$73.581,116,874——
2019-11-07$43.39$73.263,803,799——
2019-11-06$43.48$73.401,462,527——
2019-11-05$42.91$72.451,367,944——
2019-11-04$42.79$72.25984,868——
2019-11-01$43.04$72.671,654,173——
2019-10-31$42.50$71.762,060,975——
2019-10-30$42.45$71.673,049,941——
2019-10-29$41.89$70.732,511,780——
2019-10-28$41.64$70.301,274,763——
2019-10-25$42.22$71.28879,500——
2019-10-24$42.64$72.001,438,369——
2019-10-23$42.51$71.781,236,693——
2019-10-22$42.11$71.091,841,936——
2019-10-21$42.42$71.62983,574——
2019-10-18$42.14$71.151,180,612——
2019-10-17$41.83$70.62718,699——
2019-10-16$41.48$70.02929,434——
2019-10-15$41.52$70.10833,234——
2019-10-14$41.53$70.12633,499——
2019-10-11$41.81$70.591,215,231——
2019-10-10$40.98$69.19938,925——
2019-10-09$41.17$69.511,809,258——
2019-10-08$40.96$69.151,818,102——
2019-10-07$41.93$70.791,281,019——
2019-10-04$41.48$70.041,233,997——
2019-10-03$40.97$69.181,873,320——
2019-10-02$40.49$68.361,266,351——
2019-10-01$40.85$68.971,148,797——
2019-09-30$41.18$69.521,226,987——
2019-09-27$41.20$69.551,148,797——
2019-09-26$41.56$70.161,248,556——
2019-09-25$41.34$69.791,528,961——
2019-09-24$41.22$69.581,684,801——
2019-09-23$40.47$68.332,022,258——
2019-09-20$40.17$67.822,012,875——
2019-09-19$40.51$68.391,151,170——
2019-09-18$40.30$68.031,017,438——
2019-09-17$40.29$68.021,961,971——
2019-09-16$40.21$67.89963,190——
2019-09-13$40.15$67.781,221,594——
2019-09-12$40.84$68.461,516,343——
2019-09-11$40.92$68.601,636,270——
2019-09-10$41.04$68.802,045,445——
2019-09-09$41.69$69.891,336,992——
2019-09-06$41.34$69.301,982,138——
2019-09-05$41.53$69.62669,089——
2019-09-04$41.53$69.62645,039——
2019-09-03$41.12$68.94823,527——
2019-08-30$40.74$68.301,159,042——
2019-08-29$40.80$68.401,089,480——
2019-08-28$40.78$68.36975,593——
2019-08-27$40.54$67.961,105,118——
2019-08-26$40.56$67.99922,855——
2019-08-23$40.37$67.681,408,279——
2019-08-22$40.98$68.71787,830——
2019-08-21$41.04$68.80918,757——
2019-08-20$40.75$68.32760,975——
2019-08-19$41.02$68.77944,641——
2019-08-16$41.01$68.75936,768——
2019-08-15$40.40$67.731,201,750——
2019-08-14$39.88$66.861,034,154——
2019-08-13$40.57$68.011,280,911——
2019-08-12$40.49$67.88989,937——
2019-08-09$40.84$68.471,182,445——
2019-08-08$40.95$68.641,531,010——
2019-08-07$40.42$67.761,358,993——
2019-08-06$40.08$67.201,148,258——
2019-08-05$39.38$66.021,584,611——
2019-08-02$39.78$66.691,024,772——
2019-08-01$40.10$67.231,560,668——
2019-07-31$39.76$66.651,214,368——
2019-07-30$39.83$66.781,413,887——
2019-07-29$39.83$66.781,009,349——
2019-07-26$40.18$67.351,176,730——
2019-07-25$39.71$66.581,827,377——
2019-07-24$39.58$66.361,147,826——
2019-07-23$39.54$66.28917,679——
2019-07-22$39.24$65.781,241,007——
2019-07-19$39.60$66.393,744,590——
2019-07-18$39.57$66.342,362,195——
2019-07-17$39.66$66.482,564,733——
2019-07-16$38.55$64.631,715,215——
2019-07-15$38.53$64.591,142,757——
2019-07-12$38.62$64.741,394,043——
2019-07-11$37.94$63.611,384,876——
2019-07-10$38.38$64.341,416,691——
2019-07-09$38.25$64.121,475,468——
2019-07-08$38.57$64.661,422,084——
2019-07-05$38.02$63.73813,497——
2019-07-03$38.12$63.90445,951——
2019-07-02$37.83$63.421,051,410——
2019-07-01$37.73$63.25905,276——
2019-06-28$37.37$62.641,792,434——
2019-06-27$36.94$61.93818,566——
2019-06-26$36.43$61.071,601,866——
2019-06-25$37.58$63.00741,024——
2019-06-24$37.46$62.80734,876——
2019-06-21$37.79$63.361,838,808——
2019-06-20$38.05$63.791,144,375——
2019-06-19$37.29$62.521,078,696——
2019-06-18$36.97$61.981,003,202——
2019-06-17$36.99$62.01786,535——
2019-06-14$36.96$61.96861,706——
2019-06-13$36.73$61.57846,499——
2019-06-12$36.63$60.921,049,577——
2019-06-11$36.64$60.95864,402——
2019-06-10$36.85$61.29677,933——
2019-06-07$36.91$61.401,283,499——
2019-06-06$37.02$61.58525,651——
2019-06-05$37.24$61.94887,265——
2019-06-04$36.94$61.441,005,683——
2019-06-03$36.59$60.861,551,070——
2019-05-31$35.74$59.451,448,830——
2019-05-30$35.54$59.11694,973——
2019-05-29$35.71$59.391,170,906——
2019-05-28$35.41$58.902,360,361——
2019-05-24$36.02$59.92738,759——
2019-05-23$35.94$59.78743,396——
2019-05-22$36.21$60.22792,251——
2019-05-21$36.21$60.221,450,879——
2019-05-20$36.63$60.931,074,058——
2019-05-17$36.45$60.63795,379——
2019-05-16$36.52$60.75919,512——
2019-05-15$36.25$60.30791,820——
2019-05-14$35.68$59.351,190,318——
2019-05-13$35.56$59.141,009,457——
2019-05-10$36.50$60.70919,404——
2019-05-09$36.15$60.13579,467——
2019-05-08$36.10$60.04892,981——
2019-05-07$36.46$60.64748,897——
2019-05-06$36.51$60.72640,294——
2019-05-03$36.64$60.95973,867——
2019-05-02$36.67$61.001,041,488——
2019-05-01$36.66$60.981,024,017——
2019-04-30$37.04$61.611,123,776——
2019-04-29$36.31$60.391,785,208——
2019-04-26$37.59$62.521,824,788——
2019-04-25$36.82$61.241,494,450——
2019-04-24$36.14$60.121,140,169——
2019-04-23$36.03$59.93945,180——
2019-04-22$35.84$59.61863,000——
2019-04-18$36.09$60.02643,313——
2019-04-17$36.10$60.04680,521——
2019-04-16$36.28$60.35800,664——
2019-04-15$36.02$59.921,101,775——
2019-04-12$35.98$59.84863,755——
2019-04-11$35.78$59.52828,057——
2019-04-10$35.50$59.051,263,547——
2019-04-09$34.83$57.931,528,098——
2019-04-08$35.44$58.94885,324——
2019-04-05$35.32$58.741,300,431——
2019-04-04$35.23$58.591,362,659——
2019-04-03$34.79$57.861,421,437——
2019-04-02$35.00$58.221,186,220——
2019-04-01$35.29$58.701,801,924——
2019-03-29$33.89$56.371,168,425——
2019-03-28$34.17$56.83893,089——
2019-03-27$34.54$57.452,347,420——
2019-03-26$33.85$56.311,563,041——
2019-03-25$33.87$56.342,223,502——
2019-03-22$33.87$56.342,550,605——
2019-03-21$32.83$54.611,572,316——
2019-03-20$31.92$53.081,596,582——
2019-03-19$31.86$52.991,218,251——
2019-03-18$32.61$54.24950,033——
2019-03-15$32.52$54.091,886,909——
2019-03-14$32.55$54.13933,317——
2019-03-13$32.78$54.041,427,800——
2019-03-12$32.62$53.78921,561——
2019-03-11$32.73$53.96857,392——
2019-03-08$32.70$53.921,540,177——
2019-03-07$32.56$53.691,746,275——
2019-03-06$32.49$53.571,108,246——
2019-03-05$32.49$53.57939,895——
2019-03-04$32.30$53.261,551,933——
2019-03-01$32.80$54.071,549,237——
2019-02-28$32.54$53.641,542,442——
2019-02-27$32.30$53.261,004,281——
2019-02-26$31.89$52.571,040,410——
2019-02-25$32.36$53.351,062,626——
2019-02-22$32.57$53.701,424,780——
2019-02-21$31.79$52.401,721,578——
2019-02-20$32.37$53.371,058,528——
2019-02-19$32.14$52.991,333,541——
2019-02-15$32.23$53.142,071,437——
2019-02-14$32.94$54.302,958,486——
2019-02-13$33.78$55.691,857,574——
2019-02-12$33.37$55.021,557,972——
2019-02-11$32.84$54.151,118,599——
2019-02-08$32.54$53.641,054,214——
2019-02-07$32.25$53.17959,524——
2019-02-06$32.42$53.441,125,178——
2019-02-05$32.16$53.021,576,306——
2019-02-04$32.72$53.953,671,577——
2019-02-01$33.75$55.651,516,774——
2019-01-31$33.53$55.281,333,541——
2019-01-30$33.07$54.511,016,144——
2019-01-29$32.52$53.61743,073——
2019-01-28$32.60$53.75993,496——
2019-01-25$32.56$53.671,132,728——
2019-01-24$32.23$53.14967,936——
2019-01-23$32.02$52.791,343,894——
2019-01-22$31.66$52.191,691,596——
2019-01-18$31.92$52.631,154,081——
2019-01-17$31.64$52.161,265,165——
2019-01-16$31.76$52.361,182,014——
2019-01-15$31.66$52.211,161,739——
2019-01-14$31.49$51.921,353,600——
2019-01-11$31.46$51.871,839,348——
2019-01-10$31.54$51.991,566,061——
2019-01-09$30.53$50.341,659,134——
2019-01-08$30.31$49.971,383,906——
2019-01-07$29.94$49.361,686,203——
2019-01-04$29.93$49.351,249,635——
2019-01-03$29.17$48.091,160,444——
2019-01-02$29.09$47.961,430,388——