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 — 2020

DateSplit-adjusted closeCumulative dividend-reinvested closeReported volumeOpen priceExchange Volume
2020-12-31$36.25$64.101,950,108——
2020-12-30$35.95$63.581,512,029——
2020-12-29$36.14$63.926,832,926——
2020-12-28$36.14$63.921,688,576——
2020-12-24$35.73$63.18406,479——
2020-12-23$35.64$63.041,287,274——
2020-12-22$35.62$63.001,176,514——
2020-12-21$35.55$62.872,178,422——
2020-12-18$35.85$63.404,640,376——
2020-12-17$36.45$64.461,883,781——
2020-12-16$35.99$63.642,175,294——
2020-12-15$35.56$62.301,446,673——
2020-12-14$34.78$60.931,627,966——
2020-12-11$34.72$60.822,210,776——
2020-12-10$34.38$60.241,594,317——
2020-12-09$33.92$59.422,778,380——
2020-12-08$33.71$59.071,519,686——
2020-12-07$33.83$59.282,006,296——
2020-12-04$34.52$60.481,470,831——
2020-12-03$34.21$59.941,825,759——
2020-12-02$33.60$58.871,508,470——
2020-12-01$33.40$58.511,609,416——
2020-11-30$33.37$58.467,679,425——
2020-11-27$33.90$59.391,531,118——
2020-11-25$34.30$60.092,233,532——
2020-11-24$34.36$60.202,645,727——
2020-11-23$33.72$59.082,605,823——
2020-11-20$33.43$58.561,647,378——
2020-11-19$33.10$57.992,141,214——
2020-11-18$33.10$57.991,868,682——
2020-11-17$33.01$57.831,709,930——
2020-11-16$33.05$57.901,510,735——
2020-11-13$32.05$56.141,307,226——
2020-11-12$31.15$54.571,279,185——
2020-11-11$31.61$55.381,981,815——
2020-11-10$31.48$55.152,707,308——
2020-11-09$30.89$54.113,731,433——
2020-11-06$30.97$54.262,286,485——
2020-11-05$31.02$54.342,405,226——
2020-11-04$31.76$55.642,560,096——
2020-11-03$30.25$52.991,556,786——
2020-11-02$29.63$51.921,368,915——
2020-10-30$29.01$50.831,649,859——
2020-10-29$29.05$50.891,665,820——
2020-10-28$28.09$49.211,999,610——
2020-10-27$28.51$49.952,423,237——
2020-10-26$29.67$51.981,798,042——
2020-10-23$30.54$53.511,997,561——
2020-10-22$29.09$50.962,831,873——
2020-10-21$29.93$52.441,438,153——
2020-10-20$30.11$52.751,617,289——
2020-10-19$29.82$52.241,110,619——
2020-10-16$31.03$54.35994,682——
2020-10-15$30.77$53.92699,502——
2020-10-14$30.60$53.61835,067——
2020-10-13$31.03$54.351,398,249——
2020-10-12$31.51$55.20810,370——
2020-10-09$31.04$54.391,956,039——
2020-10-08$31.08$54.45987,456——
2020-10-07$30.95$54.221,256,645——
2020-10-06$31.01$54.321,611,249——
2020-10-05$31.11$54.501,230,761——
2020-10-02$30.64$53.691,803,973——
2020-10-01$29.57$51.801,765,040——
2020-09-30$29.03$50.862,019,669——
2020-09-29$28.73$50.341,368,915——
2020-09-28$29.29$51.322,092,359——
2020-09-25$28.82$50.491,478,596——
2020-09-24$28.76$50.392,095,271——
2020-09-23$29.13$51.042,269,877——
2020-09-22$30.25$52.992,315,928——
2020-09-21$29.76$52.153,512,609——
2020-09-18$31.07$54.444,174,257——
2020-09-17$31.19$54.651,806,346——
2020-09-16$31.01$54.322,570,126——
2020-09-15$30.24$52.972,160,303——
2020-09-14$31.23$54.182,458,503——
2020-09-11$31.21$54.141,851,858——
2020-09-10$30.62$53.111,919,694——
2020-09-09$31.13$54.002,835,755——
2020-09-08$30.34$52.631,722,117——
2020-09-04$30.85$53.522,228,032——
2020-09-03$30.53$52.971,667,438——
2020-09-02$31.00$53.771,132,620——
2020-09-01$30.60$53.081,407,201——
2020-08-31$30.44$52.812,478,023——
2020-08-28$31.02$53.811,017,114——
2020-08-27$30.78$53.402,595,901——
2020-08-26$30.41$52.761,204,554——
2020-08-25$30.69$53.241,376,356——
2020-08-24$31.00$53.771,271,097——
2020-08-21$30.29$52.551,184,495——
2020-08-20$30.11$52.232,536,909——
2020-08-19$29.90$51.881,470,939——
2020-08-18$30.45$52.821,542,334——
2020-08-17$30.83$53.481,417,878——
2020-08-14$30.69$53.241,462,527——
2020-08-13$30.97$53.732,090,526——
2020-08-12$31.40$54.471,777,119——
2020-08-11$32.26$55.961,831,690——
2020-08-10$32.86$57.011,702,273——
2020-08-07$32.61$56.571,639,721——
2020-08-06$32.07$55.642,329,625——
2020-08-05$31.36$54.403,204,811——
2020-08-04$30.49$52.891,780,247——
2020-08-03$30.38$52.701,144,375——
2020-07-31$30.01$52.051,014,850——
2020-07-30$30.34$52.631,559,590——
2020-07-29$30.39$52.73912,825——
2020-07-28$30.08$52.18934,287——
2020-07-27$30.48$52.871,048,498——
2020-07-24$30.96$53.711,300,431——
2020-07-23$31.33$54.352,674,199——
2020-07-22$30.59$53.071,590,542——
2020-07-21$29.55$51.261,262,900——
2020-07-20$29.53$51.231,249,203——
2020-07-17$30.04$52.121,656,006——
2020-07-16$30.23$52.441,448,399——
2020-07-15$29.83$51.752,511,349——
2020-07-14$29.37$50.942,514,584——
2020-07-13$28.30$49.092,021,719——
2020-07-10$28.38$49.242,221,884——
2020-07-09$27.48$47.682,824,755——
2020-07-08$28.24$49.001,736,568——
2020-07-07$27.71$48.082,912,112——
2020-07-06$28.36$49.212,812,892——
2020-07-02$27.97$48.532,254,347——
2020-07-01$28.04$48.642,104,762——
2020-06-30$28.43$49.322,955,251——
2020-06-29$28.31$49.113,938,285——
2020-06-26$27.97$48.514,275,310——
2020-06-25$28.47$49.382,132,047——
2020-06-24$28.16$48.852,629,981——
2020-06-23$29.40$51.011,704,969——
2020-06-22$29.15$50.573,376,074——
2020-06-19$29.25$50.756,659,722——
2020-06-18$29.80$51.702,582,528——
2020-06-17$29.97$51.992,910,925——
2020-06-16$30.24$52.454,360,618——
2020-06-15$29.46$51.102,606,147——
2020-06-12$29.55$50.734,206,396——
2020-06-11$29.14$50.034,454,877——
2020-06-10$31.52$54.117,498,348——
2020-06-09$32.53$55.843,795,387——
2020-06-08$33.10$56.834,204,346——
2020-06-05$31.92$54.794,325,244——
2020-06-04$31.80$54.603,234,901——
2020-06-03$30.95$53.143,371,328——
2020-06-02$31.27$53.684,299,468——
2020-06-01$30.23$51.906,546,805——
2020-05-29$29.58$50.789,794,648——
2020-05-28$28.06$48.1710,414,019——
2020-05-27$30.13$51.729,269,104——
2020-05-26$27.55$47.305,183,822——
2020-05-22$25.45$43.702,833,383——
2020-05-21$25.43$43.673,412,419——
2020-05-20$25.69$44.114,121,735——
2020-05-19$25.10$43.093,259,921——
2020-05-18$25.39$43.593,504,197——
2020-05-15$23.19$39.811,668,732——
2020-05-14$23.35$40.082,787,871——
2020-05-13$22.53$38.683,030,097——
2020-05-12$23.39$40.163,676,215——
2020-05-11$23.51$40.353,402,281——
2020-05-08$23.96$41.132,874,149——
2020-05-07$23.25$39.913,345,229——
2020-05-06$22.63$38.862,940,368——
2020-05-05$23.23$39.884,003,102——
2020-05-04$23.72$40.722,087,614——
2020-05-01$24.12$41.412,499,593——
2020-04-30$25.08$43.062,586,303——
2020-04-29$26.52$45.532,542,840——
2020-04-28$25.59$43.942,707,308——
2020-04-27$24.90$42.742,211,423——
2020-04-24$24.34$41.792,945,329——
2020-04-23$23.97$41.154,828,786——
2020-04-22$23.52$40.393,689,049——
2020-04-21$23.05$39.574,206,180——
2020-04-20$23.62$40.554,103,293——
2020-04-17$25.46$43.716,148,091——
2020-04-16$24.12$41.413,580,014——
2020-04-15$24.36$41.824,382,943——
2020-04-14$25.96$44.573,548,091——
2020-04-13$25.17$43.222,852,472——
2020-04-09$26.76$45.944,287,497——
2020-04-08$25.32$43.472,952,555——
2020-04-07$23.82$40.904,068,134——
2020-04-06$22.55$38.714,299,684——
2020-04-03$21.56$37.014,691,496——
2020-04-02$22.27$38.244,715,007——
2020-04-01$23.25$39.913,159,731——
2020-03-31$23.07$39.614,717,164——
2020-03-30$24.48$42.032,349,037——
2020-03-27$24.43$41.952,951,692——
2020-03-26$25.68$44.103,684,735——
2020-03-25$23.91$41.054,955,723——
2020-03-24$22.55$38.713,971,287——
2020-03-23$19.81$34.004,548,274——
2020-03-20$20.56$35.294,514,409——
2020-03-19$21.98$37.734,691,927——
2020-03-18$19.79$33.976,619,171——
2020-03-17$24.76$42.505,633,225——
2020-03-16$26.23$45.034,763,754——
2020-03-13$31.67$53.854,010,436——
2020-03-12$32.50$55.263,746,855——
2020-03-11$34.74$59.072,638,286——
2020-03-10$36.24$61.612,966,898——
2020-03-09$36.21$61.562,946,407——
2020-03-06$39.99$68.003,193,271——
2020-03-05$39.59$67.323,842,840——
2020-03-04$39.91$67.852,975,095——
2020-03-03$37.62$63.962,906,288——
2020-03-02$37.84$64.343,124,033——
2020-02-28$35.94$61.113,990,484——
2020-02-27$37.06$63.013,082,296——
2020-02-26$38.24$65.023,306,728——
2020-02-25$39.17$66.593,028,156——
2020-02-24$40.33$68.583,136,543——
2020-02-21$40.71$69.212,508,868——
2020-02-20$40.82$69.402,775,792——
2020-02-19$40.74$69.273,338,543——
2020-02-18$41.24$70.123,570,632——
2020-02-14$41.80$71.075,159,233——
2020-02-13$41.91$71.265,440,177——
2020-02-12$41.49$70.553,934,079——
2020-02-11$42.29$71.903,909,166——
2020-02-10$42.04$71.484,409,150——
2020-02-07$42.63$72.498,749,277——
2020-02-06$45.47$77.311,620,955——
2020-02-05$45.46$77.301,112,129——
2020-02-04$45.01$76.522,019,669——
2020-02-03$45.22$76.891,016,360——
2020-01-31$45.20$76.861,571,130——
2020-01-30$45.63$77.581,171,014——
2020-01-29$45.43$77.251,483,881——
2020-01-28$45.11$76.701,203,476——
2020-01-27$45.06$76.62911,747——
2020-01-24$44.79$76.151,031,890——
2020-01-23$44.53$75.72928,248——
2020-01-22$44.21$75.17963,406——
2020-01-21$43.73$74.351,413,564——
2020-01-17$43.87$74.581,630,338——
2020-01-16$43.36$73.72833,989——
2020-01-15$43.40$73.801,415,181——
2020-01-14$42.98$73.071,544,060——
2020-01-13$42.95$73.021,570,159——
2020-01-10$42.44$72.161,080,961——
2020-01-09$42.59$72.411,498,548——
2020-01-08$42.31$71.941,161,092——
2020-01-07$42.20$71.75856,313——
2020-01-06$42.53$72.311,670,997——
2020-01-03$41.87$71.201,303,343——
2020-01-02$41.70$70.901,068,558——