MARKET IS CLOSED
Loading latest tickers...
Market Indices
S&P 500
$7,722.72
+0.73%
NASDAQ 100
$30,807.93
+1.00%
DOW JONES
$51,177.00
+0.49%
NASDAQ Composite
$27,190.86
+1.19%
RUSSELL 2000
$2,815.20
+0.90%
CBOE VIX
$15.31
-6.59%
Sector Heatmap
Technology+1.01%
Financials+0.06%
Healthcare-0.01%
Consumer Cycl+1.13%
Consumer Staples+0.25%
Energy+0.40%
Industrials+0.78%
Materials+0.66%
Real Estate+0.32%
Utilities+0.38%
Comm Services+0.35%
FNF — Fidelity National Financial, Inc.
NYSEFidelity National Financial, Inc.
$39.26
+0.15(+0.38%)
- O
- 39.45
- H
- 39.85
- L
- 39.14
- V
- 2.22M
⏱️ End-of-day dataAs of Oct 2, 2026
Latest Close$39.26
Period Return-33.87%
Period High$63.00
Period Low$38.06
Avg Daily Volume1.70M
Total Trading Days365
FNF — Historical OHLCV Price & Volume Table
Apr 22, 2025 — Oct 2, 2026| Date▼ | Open⇅ | High⇅ | Low⇅ | Close⇅ | Change ($)⇅ | Change (%)⇅ | Volume⇅ | VWAP⇅ | Day Range (L - H) |
|---|---|---|---|---|---|---|---|---|---|
| Oct 2, 2026 | $39.45 | $39.85 | $39.14 | $39.26 | +$0.15 | +0.38% | 2,215,337 | $39.37 | $39.14 $39.85 |
| Oct 1, 2026 | $38.80 | $39.46 | $38.11 | $39.11 | +$0.46 | +1.19% | 4,021,134 | $38.90 | $38.11 $39.46 |
| Sep 30, 2026 | $41.13 | $41.39 | $38.06 | $38.65 | $-2.51 | -6.10% | 4,393,665 | $38.98 | $38.06 $41.39 |
| Sep 29, 2026 | $41.00 | $41.18 | $40.12 | $41.16 | +$0.08 | +0.19% | 3,917,196 | $40.75 | $40.12 $41.18 |
| Sep 28, 2026 | $41.22 | $41.59 | $40.96 | $41.08 | $-0.34 | -0.82% | 2,442,656 | $41.22 | $40.96 $41.59 |
| Sep 25, 2026 | $40.88 | $41.52 | $40.81 | $41.42 | +$0.60 | +1.47% | 2,752,255 | $41.29 | $40.81 $41.52 |
| Sep 24, 2026 | $41.91 | $42.17 | $40.81 | $40.82 | $-1.03 | -2.46% | 3,494,263 | $41.13 | $40.81 $42.17 |
| Sep 23, 2026 | $42.24 | $42.87 | $41.82 | $41.85 | $-0.70 | -1.65% | 1,974,587 | $42.09 | $41.82 $42.87 |
| Sep 22, 2026 | $42.67 | $42.87 | $42.05 | $42.55 | +$0.09 | +0.21% | 2,684,843 | $42.51 | $42.05 $42.87 |
| Sep 21, 2026 | $42.86 | $43.24 | $42.43 | $42.46 | $-0.04 | -0.09% | 2,235,798 | $42.59 | $42.43 $43.24 |
| Sep 18, 2026 | $42.62 | $42.92 | $42.33 | $42.50 | $-0.57 | -1.32% | 6,021,943 | $42.51 | $42.33 $42.92 |
| Sep 17, 2026 | $43.57 | $44.11 | $43.04 | $43.07 | +$0.05 | +0.12% | 2,351,870 | $43.44 | $43.04 $44.11 |
| Sep 16, 2026 | $43.21 | $43.89 | $42.32 | $43.02 | $-0.60 | -1.38% | 2,968,750 | $43.17 | $42.32 $43.89 |
| Sep 15, 2026 | $44.11 | $44.15 | $43.15 | $43.62 | $-0.67 | -1.51% | 2,991,001 | $43.59 | $43.15 $44.15 |
| Sep 14, 2026 | $44.23 | $44.81 | $43.98 | $44.29 | +$0.16 | +0.36% | 1,680,839 | $44.32 | $43.98 $44.81 |
| Sep 11, 2026 | $44.60 | $44.72 | $44.10 | $44.13 | +$0.18 | +0.41% | 2,474,480 | $44.23 | $44.10 $44.72 |
| Sep 10, 2026 | $44.69 | $44.79 | $43.59 | $43.95 | $-0.53 | -1.19% | 2,628,316 | $43.92 | $43.59 $44.79 |
| Sep 9, 2026 | $44.65 | $44.93 | $44.02 | $44.48 | $-0.17 | -0.38% | 3,579,192 | $44.46 | $44.02 $44.93 |
| Sep 8, 2026 | $45.28 | $46.01 | $44.46 | $44.65 | $-1.13 | -2.47% | 3,256,725 | $44.95 | $44.46 $46.01 |
| Sep 4, 2026 | $46.68 | $47.10 | $45.65 | $45.78 | $-1.50 | -3.17% | 2,970,242 | $46.12 | $45.65 $47.10 |
| Sep 3, 2026 | $46.78 | $47.68 | $46.68 | $47.28 | +$1.10 | +2.38% | 2,499,403 | $47.33 | $46.68 $47.68 |
| Sep 2, 2026 | $46.22 | $46.85 | $45.93 | $46.18 | +$0.14 | +0.30% | 1,705,874 | $46.32 | $45.93 $46.85 |
| Sep 1, 2026 | $46.46 | $46.85 | $45.83 | $46.04 | $-0.41 | -0.88% | 1,875,901 | $46.07 | $45.83 $46.85 |
| Aug 31, 2026 | $47.35 | $47.37 | $46.30 | $46.45 | $-1.10 | -2.31% | 2,038,848 | $46.58 | $46.30 $47.37 |
| Aug 28, 2026 | $47.48 | $47.90 | $47.44 | $47.55 | +$0.25 | +0.53% | 1,101,032 | $47.64 | $47.44 $47.90 |
| Aug 27, 2026 | $47.05 | $47.66 | $46.87 | $47.30 | $-0.18 | -0.38% | 1,520,501 | $47.34 | $46.87 $47.66 |
| Aug 26, 2026 | $47.34 | $47.82 | $47.34 | $47.48 | +$0.10 | +0.21% | 1,231,129 | $47.52 | $47.34 $47.82 |
| Aug 25, 2026 | $47.62 | $47.62 | $46.80 | $47.38 | $-0.05 | -0.11% | 1,392,246 | $47.19 | $46.80 $47.62 |
| Aug 24, 2026 | $47.30 | $47.84 | $46.88 | $47.43 | +$0.13 | +0.27% | 1,771,145 | $47.35 | $46.88 $47.84 |
| Aug 21, 2026 | $47.56 | $47.85 | $47.17 | $47.30 | $-0.14 | -0.30% | 1,513,764 | $47.33 | $47.17 $47.85 |