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 — 2021

DateSplit-adjusted closeCumulative dividend-reinvested closeReported volumeOpen priceExchange Volume
2021-12-31$48.38$88.49841,322——
2021-12-30$48.23$88.20818,458——
2021-12-29$48.33$88.39725,170——
2021-12-28$47.90$87.61639,107——
2021-12-27$47.83$87.471,313,589——
2021-12-23$47.20$86.32688,717——
2021-12-22$47.07$86.081,568,002——
2021-12-21$46.54$85.111,485,498——
2021-12-20$45.47$83.164,618,483——
2021-12-17$46.69$85.392,672,797——
2021-12-16$47.22$86.373,253,558——
2021-12-15$47.34$85.833,247,950——
2021-12-14$46.83$84.902,310,536——
2021-12-13$46.73$84.731,606,720——
2021-12-10$46.65$84.581,442,036——
2021-12-09$46.76$84.781,411,622——
2021-12-08$47.42$85.982,129,890——
2021-12-07$47.22$85.622,101,310——
2021-12-06$46.56$84.413,798,622——
2021-12-03$45.92$83.251,633,682——
2021-12-02$46.83$84.902,701,808——
2021-12-01$45.68$82.821,370,317——
2021-11-30$45.35$82.233,548,846——
2021-11-29$46.32$83.982,461,846——
2021-11-26$47.14$85.471,080,637——
2021-11-24$48.79$88.471,855,633——
2021-11-23$48.65$88.213,304,247——
2021-11-22$48.54$88.011,330,844——
2021-11-19$48.42$87.791,438,908——
2021-11-18$47.61$86.33905,492——
2021-11-17$47.52$86.163,998,465——
2021-11-16$47.66$86.411,206,388——
2021-11-15$47.35$85.86790,849——
2021-11-12$47.35$85.86934,287——
2021-11-11$47.17$85.52827,626——
2021-11-10$47.36$85.881,095,089——
2021-11-09$47.03$85.27948,092——
2021-11-08$46.97$85.171,399,220——
2021-11-05$46.20$83.781,558,619——
2021-11-04$44.77$81.171,315,746——
2021-11-03$44.34$80.402,405,334——
2021-11-02$44.74$81.12984,976——
2021-11-01$44.57$80.821,516,019——
2021-10-29$44.42$80.551,522,490——
2021-10-28$44.38$80.461,103,069——
2021-10-27$43.51$78.901,402,455——
2021-10-26$45.29$82.111,218,898——
2021-10-25$46.15$83.67859,980——
2021-10-22$46.03$83.46823,851——
2021-10-21$46.00$83.411,538,020——
2021-10-20$46.23$83.83848,656——
2021-10-19$45.75$82.95885,540——
2021-10-18$45.68$82.831,135,855——
2021-10-15$45.55$82.581,287,489——
2021-10-14$45.40$82.311,553,874——
2021-10-13$44.28$80.301,394,690——
2021-10-12$43.74$79.301,264,949——
2021-10-11$43.35$78.601,206,927——
2021-10-08$43.39$78.66827,410——
2021-10-07$43.57$79.001,946,117——
2021-10-06$42.70$77.421,195,603——
2021-10-05$42.61$77.251,590,974——
2021-10-04$42.46$76.981,093,687——
2021-10-01$42.35$76.781,465,546——
2021-09-30$42.04$76.231,226,771——
2021-09-29$42.56$77.171,358,346——
2021-09-28$42.50$77.071,148,689——
2021-09-27$42.98$77.921,511,921——
2021-09-24$42.67$77.371,175,004——
2021-09-23$42.64$77.321,809,905——
2021-09-22$42.12$76.381,790,277——
2021-09-21$41.50$75.251,797,934——
2021-09-20$41.53$75.302,211,423——
2021-09-17$42.73$77.474,417,131——
2021-09-16$42.89$77.771,602,729——
2021-09-15$43.17$78.282,322,291——
2021-09-14$43.00$77.291,863,290——
2021-09-13$43.46$78.12894,599——
2021-09-10$43.09$77.45869,255——
2021-09-09$43.49$78.17947,229——
2021-09-08$43.98$79.051,299,892——
2021-09-07$43.64$78.453,046,598——
2021-09-03$44.58$80.141,015,820——
2021-09-02$44.91$80.721,063,166——
2021-09-01$45.04$80.952,041,886——
2021-08-31$45.28$81.391,963,696——
2021-08-30$45.41$81.62956,396——
2021-08-27$45.48$81.751,112,668——
2021-08-26$45.04$80.97978,074——
2021-08-25$45.43$81.671,328,472——
2021-08-24$45.16$81.171,592,160——
2021-08-23$45.25$81.34969,446——
2021-08-20$45.00$80.892,039,837——
2021-08-19$44.82$80.571,448,938——
2021-08-18$45.19$81.24997,486——
2021-08-17$45.05$80.991,124,639——
2021-08-16$45.29$81.40951,112——
2021-08-13$45.49$81.77940,219——
2021-08-12$45.29$81.401,118,060——
2021-08-11$45.30$81.421,524,647——
2021-08-10$44.61$80.191,950,539——
2021-08-09$43.83$78.791,210,270——
2021-08-06$43.39$78.001,596,905——
2021-08-05$42.99$77.272,164,833——
2021-08-04$41.78$75.101,937,597——
2021-08-03$40.56$72.901,247,801——
2021-08-02$40.91$73.541,327,070——
2021-07-30$41.36$74.351,710,254——
2021-07-29$41.71$74.971,646,515——
2021-07-28$41.69$74.942,803,077——
2021-07-27$41.81$75.152,034,229——
2021-07-26$41.64$74.851,940,617——
2021-07-23$41.48$74.571,686,527——
2021-07-22$40.82$73.371,669,163——
2021-07-21$40.52$72.841,164,111——
2021-07-20$40.32$72.472,316,359——
2021-07-19$39.39$70.802,293,064——
2021-07-16$40.75$73.251,127,659——
2021-07-15$40.76$73.271,073,950——
2021-07-14$40.38$72.591,011,614——
2021-07-13$40.30$72.441,614,700——
2021-07-12$41.48$74.572,685,954——
2021-07-09$40.98$73.671,916,675——
2021-07-08$39.14$70.351,329,874——
2021-07-07$40.47$72.751,603,053——
2021-07-06$40.20$72.271,360,395——
2021-07-02$40.58$72.95933,209——
2021-07-01$40.92$73.551,826,298——
2021-06-30$40.30$72.441,405,583——
2021-06-29$40.78$73.301,599,062——
2021-06-28$40.66$73.091,388,651——
2021-06-25$41.48$74.571,631,201——
2021-06-24$40.79$73.321,633,358——
2021-06-23$40.22$72.301,911,067——
2021-06-22$40.84$73.421,618,259——
2021-06-21$41.40$74.422,169,039——
2021-06-18$40.33$72.493,427,625——
2021-06-17$41.85$75.222,063,240——
2021-06-16$42.73$76.801,348,100——
2021-06-15$43.39$77.991,926,705——
2021-06-14$43.51$77.621,294,176——
2021-06-11$43.76$78.051,317,255——
2021-06-10$43.63$77.821,005,251——
2021-06-09$43.90$78.311,306,794——
2021-06-08$44.30$79.021,320,491——
2021-06-07$43.56$77.70764,319——
2021-06-04$43.66$77.88949,278——
2021-06-03$43.49$77.571,205,417——
2021-06-02$43.46$77.521,175,759——
2021-06-01$44.02$78.531,830,935——
2021-05-28$43.57$77.721,254,380——
2021-05-27$43.23$77.112,377,401——
2021-05-26$43.10$76.871,362,228——
2021-05-25$42.79$76.331,614,485——
2021-05-24$43.63$77.821,079,666——
2021-05-21$43.32$77.271,617,073——
2021-05-20$43.80$78.132,088,800——
2021-05-19$42.89$76.511,614,485——
2021-05-18$42.62$76.011,910,204——
2021-05-17$43.35$77.321,228,928——
2021-05-14$43.60$77.771,202,505——
2021-05-13$42.53$75.871,639,074——
2021-05-12$41.76$74.491,315,314——
2021-05-11$42.72$76.201,120,972——
2021-05-10$43.00$76.711,310,245——
2021-05-07$42.83$76.401,365,248——
2021-05-06$42.86$76.441,173,494——
2021-05-05$42.47$75.751,258,586——
2021-05-04$42.62$76.03804,438——
2021-05-03$42.82$76.381,093,147——
2021-04-30$42.30$75.451,174,033——
2021-04-29$42.57$75.931,432,329——
2021-04-28$42.58$75.95998,780——
2021-04-27$42.35$75.541,059,499——
2021-04-26$42.04$74.991,157,748——
2021-04-23$41.82$74.591,391,347——
2021-04-22$41.47$73.96951,327——
2021-04-21$41.23$73.551,144,807——
2021-04-20$40.77$72.721,245,429——
2021-04-19$41.47$73.961,478,488——
2021-04-16$41.38$73.821,003,633——
2021-04-15$41.43$73.901,518,500——
2021-04-14$41.13$73.371,787,149——
2021-04-13$40.75$72.691,931,881——
2021-04-12$40.94$73.021,818,425——
2021-04-09$40.48$72.212,266,426——
2021-04-08$40.14$71.601,946,009——
2021-04-07$39.97$71.304,139,098——
2021-04-06$39.54$70.526,023,311——
2021-04-05$38.69$69.021,767,089——
2021-04-01$38.28$68.271,825,220——
2021-03-31$37.70$67.252,633,217——
2021-03-30$37.89$67.581,690,302——
2021-03-29$38.04$67.842,528,820——
2021-03-26$38.00$67.781,803,758——
2021-03-25$37.27$66.472,256,935——
2021-03-24$36.01$64.242,632,354——
2021-03-23$35.99$64.191,920,557——
2021-03-22$36.19$64.554,667,014——
2021-03-19$36.48$65.0711,115,786——
2021-03-18$38.09$67.942,559,233——
2021-03-17$39.09$69.731,731,284——
2021-03-16$38.93$69.452,093,545——
2021-03-15$39.23$69.382,587,274——
2021-03-12$38.73$68.501,383,043——
2021-03-11$38.02$67.231,732,470——
2021-03-10$37.55$66.412,674,307——
2021-03-09$36.81$65.102,419,570——
2021-03-08$35.59$62.942,421,835——
2021-03-05$34.75$61.462,739,231——
2021-03-04$34.52$61.054,307,665——
2021-03-03$36.00$63.662,765,762——
2021-03-02$36.44$64.452,062,054——
2021-03-01$36.77$65.042,752,281——
2021-02-26$35.49$62.774,937,713——
2021-02-25$35.81$63.336,357,640——
2021-02-24$38.30$67.742,971,105——
2021-02-23$37.82$66.892,259,739——
2021-02-22$37.71$66.692,450,954——
2021-02-19$37.53$66.372,036,494——
2021-02-18$36.74$64.971,456,703——
2021-02-17$36.66$64.841,110,619——
2021-02-16$36.64$64.812,050,406——
2021-02-12$36.75$64.99780,604——
2021-02-11$37.05$65.532,123,527——
2021-02-10$36.20$64.021,815,082——
2021-02-09$36.07$63.79810,262——
2021-02-08$36.23$64.07964,377——
2021-02-05$35.94$63.561,288,029——
2021-02-04$36.27$64.151,649,104——
2021-02-03$35.41$62.632,133,018——
2021-02-02$35.84$63.381,958,628——
2021-02-01$34.59$61.171,664,418——
2021-01-29$33.66$59.531,907,076——
2021-01-28$34.39$60.822,527,310——
2021-01-27$33.70$59.612,419,462——
2021-01-26$35.86$63.411,102,422——
2021-01-25$36.70$64.911,133,159——
2021-01-22$36.57$64.681,297,951——
2021-01-21$37.17$65.741,574,796——
2021-01-20$37.13$65.662,099,477——
2021-01-19$36.48$64.511,597,013——
2021-01-15$36.47$64.50912,933——
2021-01-14$36.48$64.511,447,967——
2021-01-13$36.71$64.921,676,713——
2021-01-12$37.33$66.021,566,277——
2021-01-11$37.21$65.812,831,226——
2021-01-08$36.19$64.001,795,022——
2021-01-07$36.10$63.842,050,514——
2021-01-06$36.57$64.682,212,610——
2021-01-05$36.11$63.862,203,982——
2021-01-04$35.61$62.972,939,829——