Fidelity National Financial, Inc. (FNF) stock
FNFNYSETitle InsuranceFiscal year ends December 31
Financials through Q2 FY2026, quarter ended Jun 30, 2026Last filing: 10-Q on Aug 6, 2026Score 10/302% below fair value
$40.28+0.98 (+2.49%)
Close on Oct 29, 2026Market cap $10.80BP/E 14.0Yield 5.01%
Price history
Fidelity National Financial share prices for every trading day, newest first. Adjusted for stock splits, not for dividends.
Close, Oct 29, 2026
$40.28
+2.49% on the day
52-week range
$37.88 – $60.37
-33.3% from the high
Change over 52 weeks
-26.7%
From $54.95 on Oct 29, 2025
Average volume
2.11M
Shares a day, last 90 sessions
| Date | Open | High | Low | Close | Change | Volume |
|---|---|---|---|---|---|---|
| Oct 29, 2026 | $39.99 | $40.56 | $39.80 | $40.28 | +2.49% | 3,417,649 |
| Oct 28, 2026 | $39.24 | $39.38 | $38.58 | $39.30 | -0.38% | 3,183,494 |
| Oct 27, 2026 | $39.90 | $40.04 | $39.27 | $39.45 | -1.23% | 2,912,775 |
| Oct 26, 2026 | $40.55 | $41.00 | $39.91 | $39.94 | -1.24% | 1,947,029 |
| Oct 23, 2026 | $41.45 | $41.78 | $40.32 | $40.44 | -2.27% | 1,924,545 |
| Oct 22, 2026 | $40.51 | $42.12 | $39.78 | $41.38 | +1.87% | 2,542,931 |
| Oct 21, 2026 | $40.43 | $40.98 | $40.21 | $40.62 | +0.30% | 2,780,974 |
| Oct 20, 2026 | $40.20 | $40.87 | $40.11 | $40.50 | +1.91% | 1,752,932 |
| Oct 19, 2026 | $39.75 | $39.85 | $39.51 | $39.74 | -0.77% | 1,850,505 |
| Oct 16, 2026 | $39.74 | $40.34 | $39.66 | $40.05 | +0.93% | 1,781,311 |
| Oct 15, 2026 | $40.00 | $40.57 | $39.53 | $39.68 | +1.07% | 1,711,588 |
| Oct 14, 2026 | $38.96 | $39.39 | $38.51 | $39.26 | +0.08% | 1,731,319 |
| Oct 13, 2026 | $39.39 | $39.47 | $38.53 | $39.23 | +0.46% | 1,929,230 |
| Oct 12, 2026 | $38.84 | $39.23 | $38.46 | $39.05 | +0.64% | 1,888,801 |
| Oct 9, 2026 | $39.73 | $39.94 | $38.76 | $38.80 | -2.44% | 2,026,546 |
| Oct 8, 2026 | $39.01 | $39.87 | $38.70 | $39.77 | +1.92% | 2,327,632 |
| Oct 7, 2026 | $38.69 | $39.18 | $37.88 | $39.02 | -0.15% | 3,106,989 |
| Oct 6, 2026 | $39.28 | $39.30 | $38.86 | $39.08 | +0.21% | 2,240,678 |
| Oct 5, 2026 | $38.92 | $39.48 | $38.58 | $39.00 | -0.66% | 3,802,562 |
| Oct 2, 2026 | $39.45 | $39.85 | $39.14 | $39.26 | +0.38% | 2,215,927 |
| Oct 1, 2026 | $38.80 | $39.46 | $38.11 | $39.11 | +1.19% | 4,021,134 |
| Sep 30, 2026 | $41.13 | $41.39 | $38.06 | $38.65 | -6.10% | 4,393,665 |
| Sep 29, 2026 | $41.00 | $41.18 | $40.12 | $41.16 | +0.19% | 3,917,196 |
| Sep 28, 2026 | $41.22 | $41.59 | $40.96 | $41.08 | -0.82% | 2,442,656 |
| Sep 25, 2026 | $40.88 | $41.52 | $40.81 | $41.42 | +1.47% | 2,752,255 |
| Sep 24, 2026 | $41.91 | $42.17 | $40.81 | $40.82 | -2.46% | 3,494,263 |
| Sep 23, 2026 | $42.24 | $42.87 | $41.82 | $41.85 | -1.65% | 1,974,587 |
| Sep 22, 2026 | $42.67 | $42.87 | $42.05 | $42.55 | +0.21% | 2,684,843 |
| Sep 21, 2026 | $42.86 | $43.24 | $42.43 | $42.46 | -0.09% | 2,235,798 |
| Sep 18, 2026 | $42.62 | $42.92 | $42.33 | $42.50 | -1.32% | 6,021,943 |
| Sep 17, 2026 | $43.57 | $44.11 | $43.04 | $43.07 | +0.12% | 2,351,870 |
| Sep 16, 2026 | $43.21 | $43.89 | $42.32 | $43.02 | -1.38% | 2,968,750 |
| Sep 15, 2026 | $44.11 | $44.15 | $43.15 | $43.62 | -1.51% | 2,991,795 |
| Sep 14, 2026 | $44.23 | $44.81 | $43.98 | $44.29 | +0.36% | 1,680,861 |
| Sep 11, 2026 | $44.60 | $44.72 | $44.10 | $44.13 | +0.41% | 2,474,040 |
| Sep 10, 2026 | $44.69 | $44.79 | $43.59 | $43.95 | -1.19% | 2,628,316 |
| Sep 9, 2026 | $44.65 | $44.93 | $44.02 | $44.48 | -0.38% | 3,579,192 |
| Sep 8, 2026 | $45.28 | $46.01 | $44.46 | $44.65 | -2.47% | 3,256,725 |
| Sep 4, 2026 | $46.68 | $47.10 | $45.65 | $45.78 | -3.17% | 2,970,242 |
| Sep 3, 2026 | $46.78 | $47.68 | $46.68 | $47.28 | +2.38% | 2,499,403 |
| Sep 2, 2026 | $46.22 | $46.85 | $45.93 | $46.18 | +0.30% | 1,770,463 |
| Sep 1, 2026 | $46.46 | $46.85 | $45.83 | $46.04 | -0.88% | 1,875,901 |
| Aug 31, 2026 | $47.35 | $47.37 | $46.30 | $46.45 | -2.31% | 2,038,611 |
| Aug 28, 2026 | $47.48 | $47.90 | $47.44 | $47.55 | +0.53% | 1,101,032 |
| Aug 27, 2026 | $47.05 | $47.66 | $46.87 | $47.30 | -0.38% | 1,520,501 |
| Aug 26, 2026 | $47.34 | $47.82 | $47.34 | $47.48 | +0.21% | 1,231,129 |
| Aug 25, 2026 | $47.62 | $47.62 | $46.80 | $47.38 | -0.11% | 1,392,246 |
| Aug 24, 2026 | $47.30 | $47.84 | $46.88 | $47.43 | +0.27% | 1,771,145 |
| Aug 21, 2026 | $47.56 | $47.85 | $47.17 | $47.30 | -0.30% | 1,513,764 |
| Aug 20, 2026 | $48.02 | $48.11 | $47.25 | $47.44 | -2.02% | 1,276,172 |
| Aug 19, 2026 | $48.85 | $49.33 | $48.39 | $48.42 | -0.10% | 1,346,703 |
| Aug 18, 2026 | $49.64 | $49.64 | $48.41 | $48.47 | -1.34% | 1,378,947 |
| Aug 17, 2026 | $49.24 | $49.45 | $48.97 | $49.13 | -0.69% | 1,447,034 |
| Aug 14, 2026 | $49.17 | $49.82 | $48.99 | $49.47 | +1.02% | 1,633,498 |
| Aug 13, 2026 | $48.16 | $48.98 | $47.92 | $48.97 | +2.73% | 2,305,840 |
| Aug 12, 2026 | $47.30 | $47.85 | $47.19 | $47.67 | +0.21% | 1,074,739 |
| Aug 11, 2026 | $47.77 | $48.54 | $47.54 | $47.57 | -0.88% | 1,071,210 |
| Aug 10, 2026 | $49.47 | $49.69 | $47.74 | $47.99 | -4.36% | 1,870,329 |
| Aug 7, 2026 | $52.22 | $52.22 | $50.13 | $50.18 | -4.49% | 1,885,923 |
| Aug 6, 2026 | $52.16 | $52.77 | $50.97 | $52.54 | +2.82% | 2,061,992 |
| Aug 5, 2026 | $51.81 | $51.94 | $50.74 | $51.10 | -0.80% | 1,655,633 |
| Aug 4, 2026 | $50.82 | $51.72 | $50.25 | $51.51 | -0.16% | 1,530,087 |
| Aug 3, 2026 | $51.91 | $52.63 | $51.22 | $51.59 | 0.00% | 1,429,809 |
| Jul 31, 2026 | $51.41 | $52.03 | $51.29 | $51.59 | -0.90% | 2,118,088 |
| Jul 30, 2026 | $53.40 | $53.40 | $51.74 | $52.06 | -2.60% | 1,250,236 |
| Jul 29, 2026 | $53.34 | $54.80 | $52.84 | $53.45 | -1.20% | 1,507,365 |
| Jul 28, 2026 | $52.50 | $54.26 | $52.21 | $54.10 | +4.00% | 1,346,374 |
| Jul 27, 2026 | $51.62 | $52.28 | $51.51 | $52.02 | +0.77% | 1,189,081 |
| Jul 24, 2026 | $49.24 | $51.79 | $49.15 | $51.62 | +6.19% | 1,699,577 |
| Jul 23, 2026 | $49.79 | $49.94 | $48.08 | $48.61 | -3.17% | 3,801,475 |
| Jul 22, 2026 | $50.61 | $50.82 | $49.88 | $50.20 | -1.14% | 953,647 |
| Jul 21, 2026 | $50.76 | $51.22 | $50.30 | $50.78 | -0.16% | 1,294,950 |
| Jul 20, 2026 | $51.77 | $51.84 | $50.67 | $50.86 | -2.00% | 1,519,208 |
| Jul 17, 2026 | $51.75 | $53.06 | $51.75 | $51.90 | -0.12% | 1,445,700 |
| Jul 16, 2026 | $50.18 | $52.03 | $50.05 | $51.96 | +3.65% | 1,341,389 |
| Jul 15, 2026 | $49.94 | $50.86 | $49.48 | $50.13 | +0.46% | 1,314,621 |
| Jul 14, 2026 | $49.91 | $50.37 | $49.48 | $49.90 | -0.28% | 1,104,875 |
| Jul 13, 2026 | $50.20 | $50.57 | $49.57 | $50.04 | +1.03% | 1,166,159 |
| Jul 10, 2026 | $49.15 | $49.79 | $49.15 | $49.53 | +0.75% | 1,020,923 |
| Jul 9, 2026 | $48.76 | $49.70 | $48.32 | $49.16 | +0.63% | 1,484,821 |
| Jul 8, 2026 | $49.30 | $49.55 | $48.71 | $48.85 | -0.95% | 1,336,626 |
| Jul 7, 2026 | $49.31 | $49.77 | $48.81 | $49.32 | +1.25% | 1,296,221 |
| Jul 6, 2026 | $49.12 | $49.30 | $48.21 | $48.71 | -0.27% | 1,168,970 |
| Jul 2, 2026 | $48.43 | $49.17 | $47.83 | $48.84 | +1.90% | 2,422,442 |
| Jul 1, 2026 | $47.27 | $48.47 | $47.19 | $47.93 | +1.63% | 1,579,539 |
| Jun 30, 2026 | $47.20 | $47.79 | $46.85 | $47.16 | -0.90% | 1,739,771 |
| Jun 29, 2026 | $46.71 | $47.87 | $46.54 | $47.59 | +1.88% | 1,898,840 |
| Jun 26, 2026 | $46.37 | $46.89 | $45.08 | $46.71 | +1.30% | 3,526,570 |
| Jun 25, 2026 | $46.00 | $46.69 | $45.76 | $46.11 | -0.50% | 2,512,220 |
| Jun 24, 2026 | $48.25 | $48.25 | $46.09 | $46.34 | -3.38% | 2,711,834 |
| Jun 23, 2026 | $47.22 | $47.97 | $46.92 | $47.96 | +2.17% | 1,324,158 |
| Jun 22, 2026 | $46.78 | $47.58 | $46.51 | $46.94 | +0.26% | 1,217,772 |
| Jun 18, 2026 | $46.95 | $47.50 | $46.46 | $46.82 | -0.06% | 2,802,886 |
| Jun 17, 2026 | $47.39 | $48.50 | $46.78 | $46.85 | -1.72% | 2,056,566 |
| Jun 16, 2026 | $47.76 | $48.15 | $47.18 | $47.67 | -0.81% | 1,833,827 |
| Jun 15, 2026 | $48.18 | $48.89 | $48.00 | $48.06 | +0.29% | 1,481,877 |
| Jun 12, 2026 | $47.58 | $48.22 | $47.39 | $47.92 | +0.65% | 1,027,767 |
| Jun 11, 2026 | $47.79 | $47.97 | $47.41 | $47.61 | +0.02% | 1,025,384 |
| Jun 10, 2026 | $48.08 | $48.38 | $47.60 | $47.60 | -0.19% | 1,530,263 |
| Jun 9, 2026 | $47.25 | $48.23 | $47.01 | $47.69 | +1.36% | 1,397,486 |
| Jun 8, 2026 | $47.09 | $47.64 | $46.89 | $47.05 | -0.74% | 1,305,507 |
| Jun 5, 2026 | $46.30 | $47.68 | $46.13 | $47.40 | +2.98% | 1,434,957 |
| Jun 4, 2026 | $46.29 | $46.73 | $45.77 | $46.03 | +1.34% | 1,456,940 |
| Jun 3, 2026 | $46.15 | $46.49 | $45.32 | $45.42 | -2.20% | 1,327,009 |
| Jun 2, 2026 | $46.29 | $46.76 | $46.13 | $46.44 | +0.04% | 1,266,371 |
| Jun 1, 2026 | $46.96 | $47.18 | $46.28 | $46.42 | -1.96% | 1,455,811 |
| May 29, 2026 | $47.40 | $47.79 | $47.08 | $47.35 | -0.44% | 1,872,511 |
| May 28, 2026 | $47.98 | $48.37 | $47.54 | $47.56 | -1.06% | 992,968 |
| May 27, 2026 | $48.57 | $49.00 | $48.03 | $48.07 | -0.76% | 1,152,262 |
| May 26, 2026 | $48.61 | $48.75 | $48.09 | $48.44 | -0.35% | 1,129,414 |
| May 22, 2026 | $49.42 | $49.54 | $48.60 | $48.61 | -1.52% | 1,027,684 |
| May 21, 2026 | $48.72 | $49.50 | $47.94 | $49.36 | +0.47% | 1,568,251 |
| May 20, 2026 | $48.87 | $49.41 | $48.25 | $49.13 | +0.53% | 1,170,806 |
| May 19, 2026 | $49.31 | $49.31 | $48.55 | $48.87 | -1.29% | 1,170,210 |
| May 18, 2026 | $48.07 | $49.61 | $47.99 | $49.51 | +3.30% | 1,312,859 |
| May 15, 2026 | $47.88 | $48.00 | $47.48 | $47.93 | +0.29% | 1,201,690 |
| May 14, 2026 | $48.05 | $48.27 | $47.43 | $47.79 | +0.67% | 1,460,769 |
| May 13, 2026 | $47.06 | $48.01 | $46.93 | $47.47 | -0.27% | 2,022,103 |
| May 12, 2026 | $48.46 | $48.69 | $47.24 | $47.60 | -1.43% | 2,648,313 |
| May 11, 2026 | $50.24 | $50.31 | $47.76 | $48.29 | -4.53% | 1,823,525 |
| May 8, 2026 | $50.33 | $51.15 | $49.83 | $50.58 | +0.62% | 2,139,483 |
| May 7, 2026 | $47.30 | $50.56 | $46.67 | $50.27 | -1.99% | 2,927,328 |
| May 6, 2026 | $51.64 | $52.25 | $50.24 | $51.29 | +0.21% | 2,326,965 |
| May 5, 2026 | $51.22 | $51.52 | $51.05 | $51.18 | +0.16% | 1,307,582 |
| May 4, 2026 | $51.15 | $52.19 | $50.96 | $51.10 | -1.03% | 1,492,576 |
| May 1, 2026 | $52.66 | $52.66 | $51.63 | $51.63 | -1.28% | 1,204,773 |
| Apr 30, 2026 | $52.20 | $52.65 | $52.04 | $52.30 | 0.00% | 1,225,870 |
| Apr 29, 2026 | $52.39 | $52.82 | $52.00 | $52.30 | -0.70% | 1,563,601 |
| Apr 28, 2026 | $52.48 | $52.94 | $52.10 | $52.67 | +1.54% | 1,549,498 |
| Apr 27, 2026 | $52.12 | $52.70 | $51.58 | $51.87 | -0.88% | 1,376,240 |
| Apr 24, 2026 | $51.70 | $52.58 | $51.18 | $52.33 | +1.53% | 2,177,056 |
| Apr 23, 2026 | $50.71 | $51.69 | $50.20 | $51.54 | +1.80% | 1,681,692 |
| Apr 22, 2026 | $50.78 | $50.80 | $49.95 | $50.63 | -0.10% | 1,471,120 |
| Apr 21, 2026 | $50.73 | $51.11 | $50.35 | $50.68 | +0.52% | 1,004,106 |
| Apr 20, 2026 | $49.53 | $50.72 | $49.52 | $50.42 | +1.45% | 1,618,585 |
| Apr 17, 2026 | $48.58 | $50.08 | $48.48 | $49.70 | +3.28% | 3,422,504 |
| Apr 16, 2026 | $48.19 | $48.61 | $47.79 | $48.12 | -0.62% | 1,766,647 |
| Apr 15, 2026 | $47.58 | $48.80 | $47.36 | $48.42 | +1.70% | 1,674,477 |
| Apr 14, 2026 | $46.85 | $47.88 | $46.51 | $47.61 | +1.10% | 1,466,736 |
| Apr 13, 2026 | $47.24 | $47.38 | $46.44 | $47.09 | -0.72% | 2,208,986 |
| Apr 10, 2026 | $47.77 | $47.96 | $47.31 | $47.43 | -0.79% | 1,496,242 |
| Apr 9, 2026 | $47.22 | $48.17 | $47.18 | $47.81 | +0.44% | 1,264,178 |
| Apr 8, 2026 | $47.70 | $47.83 | $46.96 | $47.60 | +2.21% | 2,764,792 |
| Apr 7, 2026 | $46.32 | $46.82 | $45.73 | $46.57 | -0.02% | 1,583,163 |
| Apr 6, 2026 | $45.35 | $46.64 | $45.20 | $46.58 | +1.95% | 1,431,943 |
| Apr 2, 2026 | $45.82 | $46.60 | $45.20 | $45.69 | -1.06% | 2,158,548 |
| Apr 1, 2026 | $46.39 | $46.58 | $45.93 | $46.18 | -0.43% | 1,397,016 |
| Mar 31, 2026 | $46.28 | $46.85 | $45.48 | $46.38 | +1.49% | 1,733,431 |
| Mar 30, 2026 | $46.25 | $46.89 | $45.67 | $45.70 | +0.04% | 2,020,154 |
| Mar 27, 2026 | $45.73 | $46.10 | $45.21 | $45.68 | -0.59% | 1,669,094 |
| Mar 26, 2026 | $44.64 | $45.98 | $44.41 | $45.95 | +2.59% | 1,787,124 |
| Mar 25, 2026 | $44.97 | $45.15 | $43.91 | $44.79 | +1.31% | 1,770,154 |
| Mar 24, 2026 | $43.92 | $44.91 | $43.92 | $44.21 | -0.58% | 1,909,097 |
| Mar 23, 2026 | $44.53 | $44.88 | $43.84 | $44.47 | +2.80% | 2,552,695 |
| Mar 20, 2026 | $44.74 | $44.89 | $42.78 | $43.26 | -3.63% | 8,986,911 |
| Mar 19, 2026 | $47.51 | $47.81 | $44.58 | $44.89 | -5.81% | 3,489,207 |
| Mar 18, 2026 | $48.23 | $48.63 | $47.62 | $47.66 | -1.95% | 2,960,700 |
| Mar 17, 2026 | $48.01 | $48.81 | $47.79 | $48.61 | +1.50% | 1,681,639 |
| Mar 16, 2026 | $48.12 | $48.63 | $47.70 | $47.89 | +0.67% | 1,652,304 |
| Mar 13, 2026 | $47.41 | $47.68 | $47.12 | $47.57 | +2.35% | 1,741,473 |
| Mar 12, 2026 | $46.70 | $47.12 | $45.94 | $46.48 | -1.50% | 2,558,778 |
| Mar 11, 2026 | $48.16 | $48.24 | $47.16 | $47.19 | -2.50% | 2,416,126 |
| Mar 10, 2026 | $49.29 | $49.69 | $48.29 | $48.40 | -2.12% | 2,571,591 |
| Mar 9, 2026 | $49.64 | $49.75 | $48.63 | $49.45 | -1.26% | 2,065,635 |
| Mar 6, 2026 | $49.66 | $50.18 | $48.42 | $50.08 | -0.24% | 2,205,783 |
| Mar 5, 2026 | $50.00 | $50.69 | $50.00 | $50.20 | -1.10% | 1,645,539 |
| Mar 4, 2026 | $50.57 | $51.15 | $50.00 | $50.76 | +0.20% | 1,475,367 |
| Mar 3, 2026 | $50.61 | $51.02 | $50.00 | $50.66 | -1.94% | 1,899,473 |
| Mar 2, 2026 | $52.16 | $52.68 | $51.57 | $51.66 | -2.31% | 1,305,335 |
| Feb 27, 2026 | $52.20 | $53.04 | $51.47 | $52.88 | +1.30% | 3,151,125 |
| Feb 26, 2026 | $51.95 | $52.61 | $50.68 | $52.20 | +1.34% | 2,959,575 |
| Feb 25, 2026 | $51.94 | $52.14 | $51.18 | $51.51 | -0.83% | 1,503,924 |
| Feb 24, 2026 | $51.03 | $52.28 | $50.98 | $51.94 | +1.78% | 1,650,147 |
| Feb 23, 2026 | $52.13 | $52.68 | $50.95 | $51.03 | -2.11% | 2,513,824 |
| Feb 20, 2026 | $54.21 | $54.24 | $50.56 | $52.13 | -3.84% | 3,324,648 |
| Feb 19, 2026 | $56.00 | $56.59 | $53.70 | $54.21 | -3.30% | 2,091,140 |
| Feb 18, 2026 | $57.44 | $57.57 | $55.96 | $56.06 | -2.44% | 1,164,168 |
| Feb 17, 2026 | $57.36 | $57.65 | $56.72 | $57.46 | +1.27% | 1,160,464 |
| Feb 13, 2026 | $57.20 | $57.20 | $56.47 | $56.74 | -0.46% | 1,020,433 |
| Feb 12, 2026 | $57.64 | $58.41 | $56.86 | $57.00 | -0.19% | 1,592,123 |
| Feb 11, 2026 | $56.91 | $57.54 | $56.51 | $57.11 | +0.30% | 1,134,229 |
| Feb 10, 2026 | $56.63 | $57.01 | $56.37 | $56.94 | +1.19% | 905,136 |
| Feb 9, 2026 | $57.49 | $57.66 | $56.12 | $56.27 | -2.33% | 931,475 |
| Feb 6, 2026 | $57.46 | $58.21 | $57.25 | $57.61 | +1.07% | 1,964,962 |
| Feb 5, 2026 | $56.53 | $57.22 | $55.74 | $57.00 | +1.71% | 1,708,807 |
| Feb 4, 2026 | $54.70 | $56.74 | $54.70 | $56.04 | +2.67% | 1,782,817 |
| Feb 3, 2026 | $54.85 | $55.97 | $54.17 | $54.58 | -1.02% | 1,095,073 |
| Feb 2, 2026 | $54.70 | $55.40 | $54.34 | $55.14 | +1.38% | 1,551,308 |
| Jan 30, 2026 | $54.42 | $54.55 | $53.68 | $54.39 | -0.15% | 1,680,264 |
| Jan 29, 2026 | $54.65 | $55.32 | $53.82 | $54.47 | +0.28% | 2,586,058 |
| Jan 28, 2026 | $54.38 | $55.09 | $54.05 | $54.32 | -0.39% | 1,572,660 |
| Jan 27, 2026 | $54.76 | $55.08 | $54.10 | $54.53 | -0.49% | 1,116,432 |
| Jan 26, 2026 | $53.89 | $55.17 | $53.47 | $54.80 | +2.58% | 1,314,467 |
| Jan 23, 2026 | $54.57 | $54.71 | $52.50 | $53.42 | -2.64% | 927,911 |
| Jan 22, 2026 | $53.91 | $54.87 | $53.75 | $54.87 | +1.63% | 1,322,615 |
| Jan 21, 2026 | $52.55 | $54.12 | $52.47 | $53.99 | +3.17% | 1,495,699 |
| Jan 20, 2026 | $52.30 | $53.07 | $52.23 | $52.33 | -1.02% | 1,431,161 |
| Jan 16, 2026 | $52.32 | $53.01 | $52.25 | $52.87 | +0.27% | 1,768,609 |
| Jan 15, 2026 | $52.11 | $53.17 | $52.11 | $52.73 | +1.52% | 1,859,114 |
| Jan 14, 2026 | $51.00 | $51.99 | $50.82 | $51.94 | +1.72% | 1,897,543 |
| Jan 13, 2026 | $53.39 | $53.77 | $51.02 | $51.06 | -4.69% | 2,169,854 |
| Jan 12, 2026 | $54.48 | $54.57 | $52.58 | $53.57 | -2.51% | 2,326,359 |
| Jan 9, 2026 | $55.30 | $56.38 | $54.90 | $54.95 | -0.07% | 1,478,101 |
| Jan 8, 2026 | $55.60 | $57.01 | $54.90 | $54.99 | -1.47% | 1,570,044 |
| Jan 7, 2026 | $56.44 | $56.50 | $55.59 | $55.81 | -1.38% | 1,228,615 |
| Jan 6, 2026 | $54.90 | $57.00 | $54.90 | $56.59 | +1.63% | 1,829,342 |
| Jan 5, 2026 | $53.74 | $56.21 | $53.47 | $55.68 | +2.58% | 1,541,242 |
| Jan 2, 2026 | $54.41 | $54.58 | $53.68 | $54.28 | -0.57% | 1,002,535 |
| Dec 31, 2025 | $55.09 | $55.20 | $54.54 | $54.59 | -1.18% | 807,035 |
| Dec 30, 2025 | $55.03 | $55.32 | $54.80 | $55.24 | +0.27% | 968,650 |
| Dec 29, 2025 | $55.00 | $55.24 | $54.71 | $55.09 | +0.36% | 1,001,735 |
| Dec 26, 2025 | $55.10 | $55.15 | $54.68 | $54.89 | -0.16% | 686,596 |
| Dec 24, 2025 | $54.86 | $55.17 | $54.59 | $54.98 | +0.53% | 542,217 |
| Dec 23, 2025 | $55.20 | $55.43 | $54.67 | $54.69 | -0.78% | 929,002 |
| Dec 22, 2025 | $55.69 | $55.90 | $54.99 | $55.12 | -1.27% | 1,154,836 |
| Dec 19, 2025 | $55.96 | $56.31 | $55.58 | $55.83 | -0.46% | 3,159,136 |
| Dec 18, 2025 | $56.33 | $56.42 | $55.49 | $56.09 | +0.34% | 1,961,583 |
| Dec 17, 2025 | $55.65 | $56.12 | $55.16 | $55.90 | -2.70% | 2,085,440 |
| Dec 16, 2025 | $58.96 | $59.30 | $57.15 | $57.45 | -2.05% | 2,546,053 |
| Dec 15, 2025 | $58.02 | $58.83 | $57.94 | $58.65 | +1.88% | 2,213,924 |
| Dec 12, 2025 | $57.83 | $57.90 | $57.19 | $57.57 | -0.19% | 888,603 |
| Dec 11, 2025 | $56.92 | $58.23 | $56.78 | $57.68 | +2.05% | 1,001,941 |
| Dec 10, 2025 | $56.79 | $57.19 | $55.87 | $56.52 | -0.65% | 2,454,834 |
| Dec 9, 2025 | $56.99 | $57.68 | $56.87 | $56.89 | +0.19% | 1,148,347 |
| Dec 8, 2025 | $57.96 | $57.97 | $56.43 | $56.78 | -2.27% | 938,244 |
| Dec 5, 2025 | $58.33 | $58.68 | $58.05 | $58.10 | -0.46% | 732,354 |
| Dec 4, 2025 | $57.85 | $58.76 | $57.85 | $58.37 | +0.31% | 686,687 |
| Dec 3, 2025 | $58.67 | $59.09 | $57.93 | $58.19 | -0.56% | 904,553 |
| Dec 2, 2025 | $59.66 | $59.69 | $58.50 | $58.52 | -1.71% | 611,358 |
| Dec 1, 2025 | $58.73 | $59.58 | $58.71 | $59.54 | +0.19% | 1,147,605 |
| Nov 28, 2025 | $59.48 | $59.69 | $59.07 | $59.43 | -0.08% | 560,654 |
| Nov 26, 2025 | $59.46 | $59.97 | $59.19 | $59.48 | +0.25% | 800,218 |
| Nov 25, 2025 | $58.63 | $59.99 | $58.59 | $59.33 | +2.08% | 989,029 |
| Nov 24, 2025 | $58.71 | $58.78 | $57.73 | $58.12 | -1.56% | 1,782,742 |
| Nov 21, 2025 | $57.92 | $59.37 | $57.70 | $59.04 | +2.89% | 1,535,594 |
| Nov 20, 2025 | $57.80 | $58.17 | $57.15 | $57.38 | +0.12% | 1,155,101 |
| Nov 19, 2025 | $57.28 | $57.79 | $56.84 | $57.31 | -0.80% | 1,057,330 |
| Nov 18, 2025 | $56.97 | $58.12 | $56.66 | $57.77 | +1.05% | 1,157,969 |
| Nov 17, 2025 | $58.30 | $58.35 | $57.09 | $57.17 | -1.87% | 1,176,001 |
| Nov 14, 2025 | $58.17 | $58.64 | $57.89 | $58.26 | -0.56% | 820,016 |
| Nov 13, 2025 | $57.82 | $58.61 | $57.82 | $58.59 | +0.15% | 996,741 |
| Nov 12, 2025 | $58.83 | $58.96 | $58.34 | $58.50 | -0.36% | 934,677 |
| Nov 11, 2025 | $57.92 | $58.77 | $57.45 | $58.71 | +2.10% | 1,078,118 |
| Nov 10, 2025 | $57.58 | $57.91 | $56.67 | $57.50 | +0.79% | 1,154,785 |
| Nov 7, 2025 | $57.31 | $60.37 | $56.19 | $57.05 | +4.56% | 2,574,002 |
| Nov 6, 2025 | $55.48 | $56.15 | $54.52 | $54.56 | -1.09% | 1,329,277 |
| Nov 5, 2025 | $55.91 | $56.07 | $55.16 | $55.16 | -1.20% | 1,264,356 |
| Nov 4, 2025 | $55.45 | $56.08 | $55.25 | $55.83 | +0.83% | 804,273 |
| Nov 3, 2025 | $55.12 | $55.42 | $54.35 | $55.37 | +0.24% | 1,470,816 |
| Oct 31, 2025 | $54.59 | $55.33 | $54.40 | $55.24 | +0.24% | 2,305,686 |
| Oct 30, 2025 | $55.13 | $55.60 | $54.94 | $55.11 | +0.29% | 1,066,696 |
| Oct 29, 2025 | $55.31 | $55.95 | $54.71 | $54.95 | -1.63% | 1,036,635 |
| Oct 28, 2025 | $56.70 | $56.72 | $55.69 | $55.86 | -1.98% | 615,494 |
| Oct 27, 2025 | $57.03 | $57.32 | $56.66 | $56.99 | -0.23% | 639,770 |
| Oct 24, 2025 | $57.21 | $57.47 | $57.00 | $57.12 | +0.63% | 878,993 |
| Oct 23, 2025 | $57.00 | $57.25 | $56.12 | $56.76 | +0.57% | 751,692 |
| Oct 22, 2025 | $56.68 | $56.86 | $56.21 | $56.44 | -0.11% | 944,789 |
| Oct 21, 2025 | $56.06 | $56.58 | $55.92 | $56.50 | +0.70% | 677,081 |
| Oct 20, 2025 | $55.64 | $56.35 | $55.20 | $56.11 | +1.57% | 759,543 |
| Oct 17, 2025 | $55.19 | $55.63 | $55.00 | $55.24 | – | 1,082,965 |
Seasonality
FNF return in each calendar month over the last 10 years, including dividends. The current month runs to the latest close.
| Year | Jan | Feb | Mar | Apr | May | Jun | Jul | Aug | Sep | Oct | Nov | Dec |
|---|---|---|---|---|---|---|---|---|---|---|---|---|
| Average | 3.4% | -1.3% | -3.1% | 1.5% | 0.2% | 0.2% | 7.0% | 1.7% | -2.4% | -0.1% | 6.6% | 0.4% |
| Months up | 5 of 10 | 5 of 10 | 7 of 10 | 6 of 10 | 6 of 10 | 6 of 10 | 10 of 10 | 6 of 10 | 4 of 10 | 5 of 10 | 9 of 9 | 3 of 9 |
| 2026 | -0.4% | -2.8% | -11.3% | 12.8% | -9.5% | 0.7% | 9.4% | -10.0% | -15.8% | 4.2% | ||
| 2025 | 3.6% | 10.9% | 1.6% | -1.6% | -14.5% | 3.3% | 0.7% | 6.1% | 1.9% | -8.7% | 7.6% | -3.9% |
| 2024 | -1.9% | 1.1% | 6.0% | -6.8% | 1.7% | -0.9% | 12.1% | 6.4% | 6.1% | -3.0% | 5.4% | -10.7% |
| 2023 | 17.0% | -9.5% | -11.2% | 1.6% | -3.8% | 6.8% | 8.8% | 5.7% | 0.8% | -5.4% | 14.7% | 14.9% |
| 2022 | -3.5% | -5.4% | 3.5% | -18.5% | 6.2% | -11.6% | 8.1% | -2.2% | -6.4% | 8.8% | 2.5% | -1.9% |
| 2021 | -7.1% | 5.5% | 7.1% | 12.2% | 3.0% | -6.8% | 2.6% | 9.5% | -6.3% | 5.7% | 2.1% | 7.6% |
| 2020 | 7.5% | -20.5% | -35.2% | 8.7% | 17.9% | -2.9% | 5.5% | 1.5% | -3.7% | -0.1% | 15.0% | 9.6% |
| 2019 | 15.0% | -3.0% | 5.1% | 9.3% | -3.5% | 5.4% | 6.4% | 2.5% | 1.8% | 3.2% | 3.9% | -4.1% |
| 2018 | -0.7% | 2.4% | 1.0% | -8.0% | 0.4% | 2.6% | 7.7% | -1.0% | -1.1% | -15.0% | 0.4% | -5.5% |
| 2017 | 4.1% | 8.4% | 2.3% | 5.2% | 4.1% | 5.8% | 9.0% | -1.3% | -1.1% | 9.2% | 8.1% | -2.3% |