Fidelity National Financial (FNF) went public on October 14, 2005, when it opened at a split-adjusted price of $11.64.
| DATE | OPEN | HIGH | LOW | CLOSE | VOLUME |
|---|---|---|---|---|---|
April 2025 | $65.65 | $66.72 | $59.54 | $60.08 | 6,821,597 |
March 2025 | $64.07 | $66.10 | $60.62 | $65.08 | 33,158,112 |
February 2025 | $56.49 | $64.08 | $55.69 | $64.03 | 22,493,922 |
January 2025 | $55.99 | $59.07 | $53.27 | $57.72 | 18,597,123 |
December 2024 | $62.40 | $62.60 | $54.24 | $55.71 | 21,349,375 |
November 2024 | $59.16 | $63.79 | $57.37 | $62.38 | 22,122,755 |
October 2024 | $60.91 | $61.96 | $57.50 | $59.21 | 21,486,215 |
September 2024 | $57.29 | $61.12 | $56.35 | $61.07 | 20,322,116 |
August 2024 | $55.35 | $58.01 | $50.30 | $57.56 | 20,958,745 |
July 2024 | $48.43 | $55.05 | $46.78 | $54.09 | 22,927,672 |
June 2024 | $49.00 | $49.65 | $46.50 | $48.24 | 18,530,763 |
May 2024 | $48.10 | $51.37 | $47.83 | $48.68 | 21,044,222 |
April 2024 | $51.23 | $52.16 | $45.29 | $47.85 | 31,408,872 |
March 2024 | $48.41 | $51.57 | $47.14 | $51.33 | 36,038,582 |
February 2024 | $47.86 | $50.70 | $46.98 | $48.44 | 32,230,739 |
January 2024 | $48.41 | $48.84 | $45.56 | $47.91 | 30,499,036 |
December 2023 | $42.42 | $49.30 | $42.13 | $48.86 | 33,423,139 |
November 2023 | $37.11 | $43.37 | $36.93 | $42.51 | 39,779,187 |
October 2023 | $38.67 | $38.67 | $35.17 | $37.06 | 33,728,557 |
September 2023 | $39.21 | $41.11 | $38.28 | $39.15 | 90,302,652 |
August 2023 | $36.66 | $39.64 | $36.19 | $38.83 | 23,676,051 |
July 2023 | $33.65 | $37.51 | $32.79 | $36.74 | 23,072,906 |
June 2023 | $31.57 | $34.05 | $31.39 | $33.77 | 29,045,988 |
May 2023 | $32.71 | $33.24 | $29.64 | $31.61 | 30,088,532 |
April 2023 | $32.31 | $33.41 | $30.74 | $32.86 | 21,411,185 |
