Fidelity National Financial Stock Price History
NYSE: FNFFinanceSpecialty InsurersUSD
38.80-0.97 (-2.44%)
At close: Oct 9, 4:00 PM ET · Delayed 15 min
FNF price history at a glance
The price history for Fidelity National Financial (FNF) on this page begins on October 10, 2005, when the stock closed at $14.31; it most recently closed at $38.80 on October 5, 2026. The highest price in this record is $64.34, reached on March 31, 2025; the latest close is 39.7% below that peak. Across the 20 complete calendar years in the table, FNF finished higher in 11 and lower in 9. Its best year was 2017 (+60.0%) and its worst was 2007 (-43.1%).
Over roughly 21 years the share price changed +171.1%, a 4.9% compound annual price return (excluding dividends). In the last 12 months alone, FNF has lost 27.4%. Prices are split-adjusted closing prices; daily open, high, low, close and volume for the past year are listed below.
Summary generated from market data by MetaCap's automated system. Methodology
Key price levels
- High since 2005
- $64.34
- Date of high
- Mar 31, 2025
- Low since 2005
- $3.67
- Date of low
- Nov 17, 2008
- 52-week high
- $58.41
- 52-week low
- $37.88
- IPO year
- 2014
- Last close
- $38.80
FNF returns
1 week
-1.17%
1 month
-12.77%
3 months
-21.66%
6 months
-18.20%
Year to date
-28.92%
1 year
-27.41%
3 years
+2.17%
5 years
-14.81%
FNF price return, excluding dividends.
FNF annual returns
| Year | Year-end close | Return |
|---|---|---|
| 2026 | 38.80 | -28.52% |
| 2025 | 54.28 | -0.94% |
| 2024 | 54.79 | +11.37% |
| 2023 | 49.20 | +35.62% |
| 2022 | 36.28 | -25.02% |
| 2021 | 48.38 | +33.49% |
| 2020 | 36.25 | -13.44% |
| 2019 | 41.87 | +39.90% |
| 2018 | 29.93 | -17.74% |
| 2017 | 36.38 | +60.03% |
| 2016 | 22.74 | -2.05% |
| 2015 | 23.21 | -1.53% |
| 2014 | 23.57 | +32.06% |
| 2013 | 17.85 | +32.60% |
| 2012 | 13.46 | +53.48% |
| 2011 | 8.77 | +16.45% |
| 2010 | 7.53 | +1.64% |
| 2009 | 7.41 | -24.13% |
| 2008 | 9.77 | +30.54% |
| 2007 | 7.48 | -43.09% |
| 2006 | 13.15 | -1.93% |
| 2005* | 13.41 | -6.35% |
* Partial year: the record begins after the start of 2005; return measured from the first available close.
2026 return is year to date.
FNF daily prices (past year)
| Date | Open | High | Low | Close | Change |
|---|---|---|---|---|---|
| 39.73 | 39.94 | 38.76 | 38.80 | -2.44% | |
| 39.01 | 39.87 | 38.70 | 39.77 | +1.92% | |
| 38.69 | 39.18 | 37.88 | 39.02 | -0.15% | |
| 39.28 | 39.30 | 38.86 | 39.08 | +0.21% | |
| 38.92 | 39.48 | 38.58 | 39.00 | -0.66% | |
| 39.45 | 39.85 | 39.14 | 39.26 | +0.38% | |
| 38.80 | 39.46 | 38.11 | 39.11 | +1.19% | |
| 41.13 | 41.39 | 38.06 | 38.65 | -6.10% | |
| 41.00 | 41.18 | 40.12 | 41.16 | +0.19% | |
| 41.22 | 41.59 | 40.96 | 41.08 | -0.82% | |
| 40.88 | 41.52 | 40.81 | 41.42 | +1.47% | |
| 41.91 | 42.17 | 40.81 | 40.82 | -2.46% | |
| 42.24 | 42.87 | 41.82 | 41.85 | -1.65% | |
| 42.67 | 42.87 | 42.05 | 42.55 | +0.21% | |
| 42.86 | 43.24 | 42.43 | 42.46 | -0.09% | |
| 42.62 | 42.92 | 42.33 | 42.50 | -1.32% | |
| 43.57 | 44.11 | 43.04 | 43.07 | +0.12% | |
| 43.21 | 43.89 | 42.32 | 43.02 | -1.38% | |
| 44.11 | 44.15 | 43.15 | 43.62 | -1.51% | |
| 44.23 | 44.81 | 43.98 | 44.29 | +0.36% | |
| 44.60 | 44.72 | 44.10 | 44.13 | +0.41% | |
| 44.69 | 44.79 | 43.59 | 43.95 | -1.19% | |
| 44.65 | 44.93 | 44.02 | 44.48 | -0.38% | |
| 45.28 | 46.01 | 44.46 | 44.65 | -2.47% | |
| 46.68 | 47.10 | 45.65 | 45.78 | -3.17% | |
| 46.78 | 47.68 | 46.68 | 47.28 | +2.38% | |
| 46.22 | 46.85 | 45.93 | 46.18 | +0.30% | |
| 46.46 | 46.85 | 45.83 | 46.04 | -0.88% | |
| 47.35 | 47.37 | 46.30 | 46.45 | -2.31% | |
| 47.48 | 47.90 | 47.44 | 47.55 | +0.53% | |
| 47.05 | 47.66 | 46.87 | 47.30 | -0.38% | |
| 47.34 | 47.82 | 47.34 | 47.48 | +0.21% | |
| 47.62 | 47.62 | 46.80 | 47.38 | -0.11% | |
| 47.30 | 47.84 | 46.88 | 47.43 | +0.27% | |
| 47.56 | 47.85 | 47.17 | 47.30 | -0.30% | |
| 48.02 | 48.11 | 47.25 | 47.44 | -2.02% | |
| 48.85 | 49.33 | 48.39 | 48.42 | -0.10% | |
| 49.64 | 49.64 | 48.41 | 48.47 | -1.34% | |
| 49.24 | 49.45 | 48.97 | 49.13 | -0.69% | |
| 49.17 | 49.82 | 48.99 | 49.47 | +1.02% | |
| 48.16 | 48.98 | 47.92 | 48.97 | +2.73% | |
| 47.30 | 47.85 | 47.19 | 47.67 | +0.21% | |
| 47.77 | 48.54 | 47.54 | 47.57 | -0.88% | |
| 49.47 | 49.69 | 47.74 | 47.99 | -4.36% | |
| 52.22 | 52.22 | 50.13 | 50.18 | -4.49% | |
| 52.16 | 52.77 | 50.97 | 52.54 | +2.82% | |
| 51.81 | 51.94 | 50.74 | 51.10 | -0.80% | |
| 50.82 | 51.72 | 50.25 | 51.51 | -0.16% | |
| 51.91 | 52.63 | 51.22 | 51.59 | 0.00% | |
| 51.41 | 52.03 | 51.29 | 51.59 | -0.90% | |
| 53.40 | 53.40 | 51.74 | 52.06 | -2.60% | |
| 53.34 | 54.80 | 52.84 | 53.45 | -1.20% | |
| 52.50 | 54.26 | 52.21 | 54.10 | +4.00% | |
| 51.62 | 52.28 | 51.51 | 52.02 | +0.77% | |
| 49.24 | 51.79 | 49.15 | 51.62 | +6.19% | |
| 49.79 | 49.94 | 48.08 | 48.61 | -3.17% | |
| 50.61 | 50.82 | 49.88 | 50.20 | -1.14% | |
| 50.76 | 51.22 | 50.30 | 50.78 | -0.16% | |
| 51.77 | 51.84 | 50.67 | 50.86 | -2.00% | |
| 51.75 | 53.06 | 51.75 | 51.90 | -0.12% | |
| 50.18 | 52.03 | 50.05 | 51.96 | +3.65% | |
| 49.94 | 50.86 | 49.48 | 50.13 | +0.46% | |
| 49.91 | 50.37 | 49.48 | 49.90 | -0.28% | |
| 50.20 | 50.57 | 49.57 | 50.04 | +1.03% | |
| 49.15 | 49.79 | 49.15 | 49.53 | +0.75% | |
| 48.76 | 49.70 | 48.32 | 49.16 | +0.63% | |
| 49.30 | 49.55 | 48.71 | 48.85 | -0.95% | |
| 49.31 | 49.77 | 48.81 | 49.32 | +1.25% | |
| 49.12 | 49.30 | 48.21 | 48.71 | -0.27% | |
| 48.43 | 49.17 | 47.83 | 48.84 | +1.90% | |
| 47.27 | 48.47 | 47.19 | 47.93 | +1.63% | |
| 47.20 | 47.79 | 46.85 | 47.16 | -0.90% | |
| 46.71 | 47.87 | 46.54 | 47.59 | +1.88% | |
| 46.37 | 46.89 | 45.08 | 46.71 | +1.30% | |
| 46.00 | 46.69 | 45.76 | 46.11 | -0.50% | |
| 48.25 | 48.25 | 46.09 | 46.34 | -3.38% | |
| 47.22 | 47.97 | 46.92 | 47.96 | +2.17% | |
| 46.78 | 47.58 | 46.51 | 46.94 | +0.26% | |
| 46.95 | 47.50 | 46.46 | 46.82 | -0.06% | |
| 47.39 | 48.50 | 46.78 | 46.85 | -1.72% | |
| 47.76 | 48.15 | 47.18 | 47.67 | -0.81% | |
| 48.18 | 48.89 | 48.00 | 48.06 | +0.29% | |
| 47.58 | 48.22 | 47.39 | 47.92 | +0.65% | |
| 47.79 | 47.97 | 47.41 | 47.61 | +0.02% | |
| 48.08 | 48.38 | 47.60 | 47.60 | -0.19% | |
| 47.25 | 48.23 | 47.01 | 47.69 | +1.36% | |
| 47.09 | 47.64 | 46.89 | 47.05 | -0.74% | |
| 46.30 | 47.68 | 46.13 | 47.40 | +2.98% | |
| 46.29 | 46.73 | 45.77 | 46.03 | +1.34% | |
| 46.15 | 46.49 | 45.32 | 45.42 | -2.20% | |
| 46.29 | 46.76 | 46.13 | 46.44 | +0.04% | |
| 46.96 | 47.18 | 46.28 | 46.42 | -1.96% | |
| 47.40 | 47.79 | 47.08 | 47.35 | -0.44% | |
| 47.98 | 48.37 | 47.54 | 47.56 | -1.06% | |
| 48.57 | 49.00 | 48.03 | 48.07 | -0.76% | |
| 48.61 | 48.75 | 48.09 | 48.44 | -0.35% | |
| 49.42 | 49.54 | 48.60 | 48.61 | -1.52% | |
| 48.72 | 49.50 | 47.94 | 49.36 | +0.47% | |
| 48.87 | 49.41 | 48.25 | 49.13 | +0.53% | |
| 49.31 | 49.31 | 48.55 | 48.87 | -1.29% | |
| 48.07 | 49.61 | 47.99 | 49.51 | +3.30% | |
| 47.88 | 48.00 | 47.48 | 47.93 | +0.29% | |
| 48.05 | 48.27 | 47.43 | 47.79 | +0.67% | |
| 47.06 | 48.01 | 46.93 | 47.47 | -0.27% | |
| 48.46 | 48.69 | 47.24 | 47.60 | -1.43% | |
| 50.24 | 50.31 | 47.76 | 48.29 | -4.53% | |
| 50.33 | 51.15 | 49.83 | 50.58 | +0.62% | |
| 47.30 | 50.56 | 46.67 | 50.27 | -1.99% | |
| 51.64 | 52.25 | 50.24 | 51.29 | +0.21% | |
| 51.22 | 51.52 | 51.05 | 51.18 | +0.16% | |
| 51.15 | 52.19 | 50.96 | 51.10 | -1.03% | |
| 52.66 | 52.66 | 51.63 | 51.63 | -1.28% | |
| 52.20 | 52.65 | 52.04 | 52.30 | 0.00% | |
| 52.39 | 52.82 | 52.00 | 52.30 | -0.70% | |
| 52.48 | 52.94 | 52.10 | 52.67 | +1.54% | |
| 52.12 | 52.70 | 51.58 | 51.87 | -0.88% | |
| 51.70 | 52.58 | 51.18 | 52.33 | +1.53% | |
| 50.71 | 51.69 | 50.20 | 51.54 | +1.80% | |
| 50.78 | 50.80 | 49.95 | 50.63 | -0.10% | |
| 50.73 | 51.11 | 50.35 | 50.68 | +0.52% | |
| 49.53 | 50.72 | 49.52 | 50.42 | +1.45% | |
| 48.58 | 50.08 | 48.48 | 49.70 | +3.28% | |
| 48.19 | 48.61 | 47.79 | 48.12 | -0.62% | |
| 47.58 | 48.80 | 47.36 | 48.42 | +1.70% | |
| 46.85 | 47.88 | 46.51 | 47.61 | +1.10% | |
| 47.24 | 47.38 | 46.44 | 47.09 | -0.72% | |
| 47.77 | 47.96 | 47.31 | 47.43 | -0.79% | |
| 47.22 | 48.17 | 47.18 | 47.81 | +0.44% | |
| 47.70 | 47.83 | 46.96 | 47.60 | +2.21% | |
| 46.32 | 46.82 | 45.73 | 46.57 | -0.02% | |
| 45.35 | 46.64 | 45.20 | 46.58 | +1.95% | |
| 45.82 | 46.60 | 45.20 | 45.69 | -1.06% | |
| 46.39 | 46.58 | 45.93 | 46.18 | -0.43% | |
| 46.28 | 46.85 | 45.48 | 46.38 | +1.49% | |
| 46.25 | 46.89 | 45.67 | 45.70 | +0.04% | |
| 45.73 | 46.10 | 45.21 | 45.68 | -0.59% | |
| 44.64 | 45.98 | 44.41 | 45.95 | +2.59% | |
| 44.97 | 45.15 | 43.91 | 44.79 | +1.31% | |
| 43.92 | 44.91 | 43.92 | 44.21 | -0.58% | |
| 44.53 | 44.88 | 43.84 | 44.47 | +2.80% | |
| 44.74 | 44.89 | 42.78 | 43.26 | -3.63% | |
| 47.51 | 47.81 | 44.58 | 44.89 | -5.81% | |
| 48.23 | 48.63 | 47.62 | 47.66 | -1.95% | |
| 48.01 | 48.81 | 47.79 | 48.61 | +1.50% | |
| 48.12 | 48.63 | 47.70 | 47.89 | +0.67% | |
| 47.41 | 47.68 | 47.12 | 47.57 | +2.35% | |
| 46.70 | 47.12 | 45.94 | 46.48 | -1.50% | |
| 48.16 | 48.24 | 47.16 | 47.19 | -2.50% | |
| 49.29 | 49.69 | 48.29 | 48.40 | -2.12% | |
| 49.64 | 49.75 | 48.63 | 49.45 | -1.26% | |
| 49.66 | 50.18 | 48.42 | 50.08 | -0.24% | |
| 50.00 | 50.69 | 50.00 | 50.20 | -1.10% | |
| 50.57 | 51.15 | 50.00 | 50.76 | +0.20% | |
| 50.61 | 51.02 | 50.00 | 50.66 | -1.94% | |
| 52.16 | 52.68 | 51.57 | 51.66 | -2.31% | |
| 52.20 | 53.04 | 51.47 | 52.88 | +1.30% | |
| 51.95 | 52.61 | 50.68 | 52.20 | +1.34% | |
| 51.94 | 52.14 | 51.18 | 51.51 | -0.83% | |
| 51.03 | 52.28 | 50.98 | 51.94 | +1.78% | |
| 52.13 | 52.68 | 50.95 | 51.03 | -2.11% | |
| 54.21 | 54.24 | 50.56 | 52.13 | -3.84% | |
| 56.00 | 56.59 | 53.70 | 54.21 | -3.30% | |
| 57.44 | 57.57 | 55.96 | 56.06 | -2.44% | |
| 57.36 | 57.65 | 56.72 | 57.46 | +1.27% | |
| 57.20 | 57.20 | 56.47 | 56.74 | -0.46% | |
| 57.64 | 58.41 | 56.86 | 57.00 | -0.19% | |
| 56.91 | 57.54 | 56.51 | 57.11 | +0.30% | |
| 56.63 | 57.01 | 56.37 | 56.94 | +1.19% | |
| 57.49 | 57.66 | 56.12 | 56.27 | -2.33% | |
| 57.46 | 58.21 | 57.25 | 57.61 | +1.07% | |
| 56.53 | 57.22 | 55.74 | 57.00 | +1.71% | |
| 54.70 | 56.74 | 54.70 | 56.04 | +2.67% | |
| 54.85 | 55.97 | 54.17 | 54.58 | -1.02% | |
| 54.70 | 55.40 | 54.34 | 55.14 | +1.38% | |
| 54.42 | 54.55 | 53.68 | 54.39 | -0.15% | |
| 54.65 | 55.32 | 53.82 | 54.47 | +0.28% | |
| 54.38 | 55.09 | 54.05 | 54.32 | -0.39% | |
| 54.76 | 55.08 | 54.10 | 54.53 | -0.49% | |
| 53.89 | 55.17 | 53.47 | 54.80 | +2.58% | |
| 54.57 | 54.71 | 52.50 | 53.42 | -2.64% | |
| 53.91 | 54.87 | 53.75 | 54.87 | +1.63% | |
| 52.55 | 54.12 | 52.47 | 53.99 | +3.17% | |
| 52.30 | 53.07 | 52.23 | 52.33 | -1.02% | |
| 52.32 | 53.01 | 52.25 | 52.87 | +0.27% | |
| 52.11 | 53.17 | 52.11 | 52.73 | +1.52% | |
| 51.00 | 51.99 | 50.82 | 51.94 | +1.72% | |
| 53.39 | 53.77 | 51.02 | 51.06 | -4.69% | |
| 54.48 | 54.57 | 52.58 | 53.57 | -2.51% | |
| 55.30 | 56.38 | 54.90 | 54.95 | -0.07% | |
| 55.60 | 57.01 | 54.90 | 54.99 | -1.47% | |
| 56.44 | 56.50 | 55.59 | 55.81 | -1.38% | |
| 54.90 | 57.00 | 54.90 | 56.59 | +1.63% | |
| 53.74 | 56.21 | 53.47 | 55.68 | +2.58% | |
| 54.41 | 54.58 | 53.68 | 54.28 | -0.57% | |
| 55.09 | 55.20 | 54.54 | 54.59 | -1.18% | |
| 55.03 | 55.32 | 54.80 | 55.24 | +0.27% | |
| 55.00 | 55.24 | 54.71 | 55.09 | +0.36% | |
| 55.10 | 55.15 | 54.68 | 54.89 | -0.16% | |
| 54.86 | 55.17 | 54.59 | 54.98 | +0.53% | |
| 55.20 | 55.43 | 54.67 | 54.69 | -0.78% | |
| 55.69 | 55.90 | 54.99 | 55.12 | -1.27% | |
| 55.96 | 56.31 | 55.58 | 55.83 | -0.46% | |
| 56.33 | 56.42 | 55.49 | 56.09 | +0.34% | |
| 55.65 | 56.12 | 55.16 | 55.90 | +0.90% | |
| 56.86 | 57.18 | 55.11 | 55.40 | -2.05% | |
| 55.95 | 56.73 | 55.87 | 56.56 | +1.88% | |
| 55.77 | 55.83 | 55.15 | 55.52 | -0.19% | |
| 54.89 | 56.15 | 54.75 | 55.62 | +2.05% | |
| 54.76 | 55.15 | 53.88 | 54.50 | -0.65% | |
| 54.96 | 55.62 | 54.84 | 54.86 | +0.19% | |
| 55.89 | 55.90 | 54.42 | 54.75 | -2.27% | |
| 56.25 | 56.59 | 55.98 | 56.03 | -0.46% | |
| 55.79 | 56.66 | 55.79 | 56.29 | +0.31% | |
| 56.58 | 56.98 | 55.86 | 56.11 | -0.56% | |
| 57.53 | 57.56 | 56.41 | 56.43 | -1.71% | |
| 56.63 | 57.45 | 56.62 | 57.42 | +0.19% | |
| 57.36 | 57.56 | 56.96 | 57.31 | -0.08% | |
| 57.34 | 57.83 | 57.08 | 57.36 | +0.25% | |
| 56.54 | 57.85 | 56.50 | 57.21 | +2.08% | |
| 56.62 | 56.68 | 55.67 | 56.05 | -1.56% | |
| 55.85 | 57.25 | 55.64 | 56.93 | +2.89% | |
| 55.74 | 56.09 | 55.11 | 55.33 | +0.12% | |
| 55.24 | 55.73 | 54.81 | 55.27 | -0.80% | |
| 54.94 | 56.05 | 54.64 | 55.71 | +1.05% | |
| 56.22 | 56.27 | 55.05 | 55.13 | -1.87% | |
| 56.09 | 56.55 | 55.82 | 56.18 | -0.56% | |
| 55.76 | 56.52 | 55.76 | 56.50 | +0.15% | |
| 56.73 | 56.86 | 56.26 | 56.41 | -0.36% | |
| 55.85 | 56.67 | 55.40 | 56.62 | +2.10% | |
| 55.53 | 55.84 | 54.65 | 55.45 | +0.79% | |
| 55.27 | 58.22 | 54.19 | 55.01 | +4.56% | |
| 53.50 | 54.15 | 52.57 | 52.61 | -1.09% | |
| 53.92 | 54.07 | 53.19 | 53.19 | -1.20% | |
| 53.47 | 54.08 | 53.28 | 53.84 | +0.83% | |
| 53.15 | 53.44 | 52.41 | 53.39 | +0.24% | |
| 52.64 | 53.36 | 52.46 | 53.27 | +0.24% | |
| 53.16 | 53.62 | 52.98 | 53.14 | +0.29% | |
| 53.34 | 53.95 | 52.76 | 52.99 | -1.63% | |
| 54.68 | 54.70 | 53.70 | 53.87 | -1.98% | |
| 55.00 | 55.27 | 54.64 | 54.96 | -0.23% | |
| 55.17 | 55.42 | 54.97 | 55.08 | +0.63% | |
| 54.97 | 55.21 | 54.12 | 54.73 | +0.57% | |
| 54.66 | 54.83 | 54.20 | 54.43 | -0.11% | |
| 54.06 | 54.56 | 53.92 | 54.48 | +0.70% | |
| 53.65 | 54.34 | 53.23 | 54.11 | +1.58% | |
| 53.22 | 53.65 | 53.04 | 53.27 | +0.29% | |
| 53.75 | 53.86 | 52.65 | 53.11 | -1.91% | |
| 54.74 | 54.87 | 53.96 | 54.15 | -1.40% | |
| 53.32 | 55.05 | 53.32 | 54.92 | +3.02% | |
| 53.02 | 53.51 | 52.59 | 53.31 | +0.55% | |
| 53.81 | 54.01 | 52.93 | 53.02 | -0.81% | |
| 54.65 | 54.80 | 53.42 | 53.45 | — |
Prices are adjusted for stock splits. See adjusted closing price for how dividends and splits affect history, and the FNF chart for longer ranges.