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 month, 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
| Month | Open | High | Low | Close | Change | Volume |
|---|---|---|---|---|---|---|
| Oct 2026 | $38.80 | $42.12 | $37.88 | $40.28 | +4.22% | 51,096,551 |
| Sep 2026 | $46.46 | $47.68 | $38.06 | $38.65 | -16.79% | 60,964,764 |
| Aug 2026 | $51.91 | $52.77 | $46.30 | $46.45 | -9.96% | 32,536,344 |
| Jul 2026 | $47.27 | $54.80 | $47.19 | $51.59 | +9.39% | 33,362,287 |
| Jun 2026 | $46.96 | $48.89 | $45.08 | $47.16 | -0.40% | 36,333,816 |
| May 2026 | $52.66 | $52.66 | $46.67 | $47.35 | -9.46% | 31,952,072 |
| Apr 2026 | $46.39 | $52.94 | $45.20 | $52.30 | +12.76% | 36,303,000 |
| Mar 2026 | $52.16 | $52.68 | $42.78 | $46.38 | -12.29% | 52,097,610 |
| Feb 2026 | $54.70 | $58.41 | $50.56 | $52.88 | -2.78% | 33,205,378 |
| Jan 2026 | $54.41 | $57.01 | $50.82 | $54.39 | -0.37% | 32,118,625 |
| Dec 2025 | $58.73 | $59.69 | $54.54 | $54.59 | -8.14% | 28,570,733 |
| Nov 2025 | $55.12 | $60.37 | $54.35 | $59.43 | +7.59% | 22,641,699 |
| Oct 2025 | $60.51 | $60.74 | $54.40 | $55.24 | -8.68% | 22,955,481 |
| Sep 2025 | $59.07 | $61.40 | $58.18 | $60.49 | +1.04% | 26,680,067 |
| Aug 2025 | $56.56 | $61.34 | $56.03 | $59.87 | +6.10% | 24,627,719 |
| Jul 2025 | $56.05 | $58.41 | $50.61 | $56.43 | +0.66% | 56,542,388 |
| Jun 2025 | $54.43 | $56.94 | $53.47 | $56.06 | +2.36% | 34,820,345 |
| May 2025 | $63.60 | $65.33 | $53.05 | $54.77 | -14.49% | 32,525,673 |
| Apr 2025 | $65.65 | $66.72 | $56.38 | $64.05 | -1.58% | 36,139,614 |
| Mar 2025 | $64.57 | $66.10 | $61.09 | $65.08 | +0.85% | 33,158,112 |
| Feb 2025 | $56.93 | $64.58 | $56.12 | $64.53 | +10.93% | 22,493,922 |
| Jan 2025 | $56.43 | $59.53 | $53.68 | $58.17 | +3.62% | 18,597,123 |
| Dec 2024 | $63.41 | $63.62 | $54.66 | $56.14 | -11.44% | 21,349,375 |
| Nov 2024 | $60.12 | $64.83 | $58.30 | $63.39 | +5.35% | 22,122,755 |
| Oct 2024 | $61.90 | $62.97 | $58.43 | $60.17 | -3.05% | 21,485,749 |
| Sep 2024 | $58.69 | $62.11 | $57.73 | $62.06 | +5.26% | 20,321,500 |
| Aug 2024 | $56.70 | $59.43 | $51.53 | $58.96 | +6.41% | 20,958,300 |
| Jul 2024 | $49.61 | $56.39 | $47.92 | $55.41 | +12.12% | 22,926,500 |
| Jun 2024 | $50.69 | $51.36 | $47.79 | $49.42 | -1.87% | 18,315,500 |
| May 2024 | $49.76 | $53.14 | $49.48 | $50.36 | +1.74% | 21,043,800 |
| Apr 2024 | $53.00 | $53.96 | $46.85 | $49.50 | -6.78% | 31,408,700 |
| Mar 2024 | $50.55 | $53.35 | $48.77 | $53.10 | +4.98% | 36,038,100 |
| Feb 2024 | $49.98 | $52.94 | $49.06 | $50.58 | +1.10% | 32,230,300 |
| Jan 2024 | $50.55 | $51.00 | $47.58 | $50.03 | -1.94% | 30,499,100 |
| Dec 2023 | $44.75 | $51.48 | $44.44 | $51.02 | +13.78% | 33,422,900 |
| Nov 2023 | $39.15 | $45.75 | $38.96 | $44.84 | +14.71% | 39,778,500 |
| Oct 2023 | $40.79 | $40.79 | $37.10 | $39.09 | -5.35% | 33,728,200 |
| Sep 2023 | $41.80 | $43.83 | $40.38 | $41.30 | -0.24% | 90,302,700 |
| Aug 2023 | $39.08 | $42.26 | $38.58 | $41.40 | +5.69% | 23,675,700 |
| Jul 2023 | $35.87 | $39.99 | $34.96 | $39.17 | +8.81% | 23,072,600 |
| Jun 2023 | $34.10 | $36.30 | $33.61 | $36.00 | +5.45% | 28,992,400 |
| May 2023 | $35.33 | $35.90 | $32.02 | $34.14 | -3.80% | 30,088,100 |
| Apr 2023 | $34.90 | $36.09 | $33.20 | $35.49 | +1.60% | 21,410,900 |
| Mar 2023 | $39.93 | $39.93 | $31.84 | $34.93 | -12.37% | 53,319,200 |
| Feb 2023 | $43.70 | $45.51 | $38.15 | $39.86 | -9.47% | 22,144,000 |
| Jan 2023 | $37.76 | $44.03 | $37.55 | $44.03 | +17.04% | 28,453,200 |
| Dec 2022 | $39.20 | $39.40 | $36.21 | $37.62 | -6.79% | 32,325,000 |
| Nov 2022 | $39.69 | $42.58 | $37.88 | $40.36 | +2.49% | 29,409,400 |
| Oct 2022 | $36.71 | $39.93 | $35.76 | $39.38 | +8.78% | 31,929,000 |
| Sep 2022 | $39.00 | $42.55 | $34.51 | $36.20 | -7.42% | 42,724,200 |
| Aug 2022 | $39.62 | $41.27 | $37.55 | $39.10 | -2.15% | 31,384,100 |
| Jul 2022 | $37.08 | $40.27 | $35.88 | $39.96 | +8.12% | 25,214,900 |
| Jun 2022 | $42.49 | $43.25 | $34.59 | $36.96 | -12.62% | 38,466,100 |
| May 2022 | $39.90 | $42.63 | $38.87 | $42.30 | +6.23% | 43,920,100 |
| Apr 2022 | $48.50 | $48.90 | $39.28 | $39.82 | -18.47% | 52,749,500 |
| Mar 2022 | $47.34 | $50.50 | $44.89 | $48.84 | +2.52% | 45,848,300 |
| Feb 2022 | $50.20 | $51.40 | $43.99 | $47.64 | -5.38% | 46,773,300 |
| Jan 2022 | $52.26 | $56.44 | $48.19 | $50.35 | -3.51% | 45,978,100 |
| Dec 2021 | $49.79 | $53.00 | $48.47 | $52.18 | +6.69% | 39,295,300 |
| Nov 2021 | $48.21 | $52.93 | $47.51 | $48.91 | +2.09% | 32,367,000 |
| Oct 2021 | $45.26 | $50.60 | $44.51 | $47.91 | +5.67% | 24,262,000 |
| Sep 2021 | $48.87 | $49.08 | $44.21 | $45.34 | -7.15% | 32,837,100 |
| Aug 2021 | $44.95 | $49.55 | $43.25 | $48.83 | +9.46% | 28,262,800 |
| Jul 2021 | $43.53 | $45.39 | $41.72 | $44.61 | +2.65% | 33,146,000 |
| Jun 2021 | $47.43 | $47.98 | $43.32 | $43.46 | -7.51% | 31,796,200 |
| May 2021 | $46.21 | $47.95 | $44.57 | $46.99 | +3.00% | 26,361,800 |
| Apr 2021 | $40.94 | $46.67 | $40.70 | $45.62 | +12.20% | 35,290,900 |
| Mar 2021 | $38.85 | $42.64 | $35.72 | $40.66 | +6.22% | 60,713,500 |
| Feb 2021 | $36.66 | $41.87 | $36.40 | $38.28 | +5.45% | 37,848,100 |
| Jan 2021 | $39.12 | $40.69 | $35.91 | $36.30 | -7.14% | 32,727,300 |
| Dec 2020 | $36.75 | $39.92 | $35.73 | $39.09 | +8.61% | 42,031,700 |
| Nov 2020 | $31.80 | $37.35 | $31.55 | $35.99 | +15.02% | 43,355,500 |
| Oct 2020 | $31.35 | $34.15 | $29.82 | $31.29 | -0.06% | 31,415,600 |
| Sep 2020 | $32.77 | $34.35 | $30.69 | $31.31 | -4.63% | 41,806,500 |
| Aug 2020 | $32.40 | $36.59 | $31.77 | $32.83 | +1.45% | 34,361,800 |
| Jul 2020 | $30.75 | $34.06 | $29.29 | $32.36 | +5.54% | 37,614,700 |
| Jun 2020 | $31.81 | $35.97 | $29.88 | $30.66 | -3.89% | 79,805,800 |
| May 2020 | $26.58 | $32.59 | $23.58 | $31.90 | +17.93% | 77,988,000 |
| Apr 2020 | $23.83 | $30.26 | $23.12 | $27.05 | +8.72% | 72,793,400 |
| Mar 2020 | $38.90 | $43.52 | $19.00 | $24.88 | -35.81% | 79,510,800 |
| Feb 2020 | $48.93 | $49.28 | $37.84 | $38.76 | -20.49% | 61,297,600 |
| Jan 2020 | $45.46 | $49.24 | $44.60 | $48.75 | +7.50% | 24,397,200 |
| Dec 2019 | $47.60 | $47.91 | $44.68 | $45.35 | -4.79% | 23,747,900 |
| Nov 2019 | $46.16 | $48.40 | $45.98 | $47.63 | +3.90% | 31,306,100 |
| Oct 2019 | $44.52 | $46.61 | $43.41 | $45.84 | +3.22% | 29,817,900 |
| Sep 2019 | $43.74 | $45.40 | $42.95 | $44.41 | +1.07% | 25,817,300 |
| Aug 2019 | $42.96 | $44.79 | $42.02 | $43.94 | +2.47% | 23,094,400 |
| Jul 2019 | $40.50 | $43.59 | $40.31 | $42.88 | +6.40% | 29,473,900 |
| Jun 2019 | $38.69 | $41.23 | $38.54 | $40.30 | +4.54% | 19,558,700 |
| May 2019 | $39.89 | $40.11 | $38.01 | $38.55 | -3.50% | 20,400,300 |
| Apr 2019 | $37.11 | $40.75 | $37.07 | $39.95 | +9.30% | 23,036,400 |
| Mar 2019 | $35.20 | $37.69 | $33.94 | $36.55 | +4.16% | 28,323,200 |
| Feb 2019 | $36.23 | $36.54 | $34.15 | $35.09 | -2.96% | 27,497,800 |
| Jan 2019 | $31.10 | $36.23 | $30.75 | $36.16 | +15.01% | 25,326,500 |
| Dec 2018 | $33.87 | $33.88 | $29.50 | $31.44 | -6.43% | 25,660,200 |
| Nov 2018 | $33.42 | $34.13 | $31.79 | $33.60 | +0.45% | 26,282,700 |
| Oct 2018 | $39.47 | $39.58 | $31.14 | $33.45 | -14.99% | 35,093,400 |
| Sep 2018 | $40.10 | $40.78 | $39.01 | $39.35 | -1.87% | 16,990,300 |
| Aug 2018 | $40.50 | $41.08 | $39.04 | $40.10 | -0.99% | 22,953,500 |
| Jul 2018 | $37.40 | $41.41 | $36.85 | $40.50 | +7.66% | 24,205,400 |
| Jun 2018 | $37.16 | $38.61 | $36.32 | $37.62 | +1.79% | 25,423,000 |
| May 2018 | $36.81 | $39.02 | $36.65 | $36.96 | +0.35% | 25,883,200 |
| Apr 2018 | $40.00 | $40.04 | $36.46 | $36.83 | -7.97% | 23,794,500 |
| Mar 2018 | $39.98 | $42.52 | $37.31 | $40.02 | +0.23% | 36,730,400 |
| Feb 2018 | $38.55 | $40.67 | $36.57 | $39.93 | +2.44% | 35,794,500 |
| Jan 2018 | $39.31 | $41.99 | $38.03 | $38.98 | -0.66% | 29,219,300 |
| Dec 2017 | $40.46 | $40.75 | $38.54 | $39.24 | -3.02% | 31,647,200 |
| Nov 2017 | $37.62 | $40.72 | $37.29 | $40.46 | +8.12% | 30,970,400 |
| Oct 2017 | $35.02 | $37.55 | $33.91 | $37.42 | -21.15% | 46,084,500 |
| Sep 2017 | $48.32 | $48.83 | $45.25 | $47.46 | -1.62% | 18,652,200 |
| Aug 2017 | $49.07 | $49.37 | $46.89 | $48.24 | -1.27% | 18,597,200 |
| Jul 2017 | $44.96 | $48.86 | $44.14 | $48.86 | +8.99% | 20,776,700 |
| Jun 2017 | $42.68 | $45.18 | $42.33 | $44.83 | +5.21% | 26,182,400 |
| May 2017 | $41.02 | $42.86 | $40.07 | $42.61 | +4.05% | 33,598,200 |
| Apr 2017 | $38.97 | $41.65 | $38.13 | $40.95 | +5.16% | 19,760,300 |
| Mar 2017 | $38.30 | $39.49 | $37.04 | $38.94 | +1.59% | 23,176,000 |
| Feb 2017 | $35.06 | $38.60 | $35.06 | $38.33 | +8.40% | 21,288,100 |
| Jan 2017 | $33.92 | $35.37 | $33.49 | $35.36 | +4.12% | 26,256,200 |
| Dec 2016 | $31.94 | $35.22 | $31.64 | $33.96 | +6.32% | 44,733,400 |
| Nov 2016 | $35.94 | $36.13 | $31.90 | $31.94 | -11.06% | 47,471,300 |
| Oct 2016 | $36.99 | $37.25 | $35.38 | $35.91 | -2.71% | 18,995,600 |
| Sep 2016 | $37.67 | $38.47 | $36.44 | $36.91 | -2.07% | 32,214,500 |
| Aug 2016 | $37.72 | $37.93 | $36.06 | $37.69 | +0.05% | 23,441,900 |
| Jul 2016 | $37.36 | $38.50 | $36.48 | $37.67 | +0.45% | 27,096,300 |
| Jun 2016 | $34.71 | $37.51 | $34.05 | $37.50 | +7.30% | 28,395,300 |
| May 2016 | $31.87 | $35.08 | $31.58 | $34.95 | +9.56% | 26,206,500 |
| Apr 2016 | $33.59 | $34.13 | $30.62 | $31.90 | -5.90% | 26,177,800 |
| Mar 2016 | $33.21 | $34.44 | $31.02 | $33.90 | +2.79% | 22,714,800 |
| Feb 2016 | $32.17 | $33.52 | $28.24 | $32.98 | +1.85% | 25,465,100 |
| Jan 2016 | $34.09 | $34.36 | $30.38 | $32.38 | -6.61% | 25,878,100 |
| Dec 2015 | $35.94 | $36.71 | $32.41 | $34.67 | -3.29% | 35,565,700 |
| Nov 2015 | $35.24 | $36.00 | $33.96 | $35.85 | +1.62% | 19,588,500 |
| Oct 2015 | $35.50 | $37.03 | $34.15 | $35.28 | -0.54% | 38,988,800 |
| Sep 2015 | $35.85 | $37.29 | $34.58 | $35.47 | -2.58% | 26,547,700 |
| Aug 2015 | $39.20 | $40.25 | $35.16 | $36.41 | -6.86% | 25,623,200 |
| Jul 2015 | $37.76 | $39.50 | $37.20 | $39.09 | +5.68% | 24,842,300 |
| Jun 2015 | $37.97 | $38.25 | $35.89 | $36.99 | -2.56% | 24,435,900 |
| May 2015 | $36.03 | $39.13 | $35.60 | $37.96 | +5.47% | 28,441,700 |
| Apr 2015 | $36.78 | $38.72 | $35.87 | $35.99 | -2.09% | 22,446,100 |
| Mar 2015 | $36.72 | $37.79 | $35.40 | $36.76 | +0.11% | 28,419,900 |
| Feb 2015 | $35.15 | $38.55 | $34.78 | $36.72 | +4.62% | 33,447,700 |
| Jan 2015 | $35.50 | $37.06 | $34.19 | $35.10 | +1.89% | 26,340,500 |
| Dec 2014 | $32.19 | $36.96 | $32.00 | $34.45 | +6.33% | 34,366,400 |
| Nov 2014 | $29.50 | $32.45 | $28.66 | $32.40 | +8.58% | 23,596,000 |
| Oct 2014 | $27.72 | $29.92 | $25.65 | $29.84 | +7.57% | 35,431,900 |
| Sep 2014 | $28.23 | $28.45 | $27.02 | $27.74 | -2.01% | 33,716,000 |
| Aug 2014 | $27.00 | $28.88 | $27.00 | $28.31 | +4.43% | 30,552,900 |
| Jul 2014 | $27.54 | $28.90 | $26.30 | $27.11 | -17.25% | 49,915,000 |
| Jun 2014 | $33.41 | $34.23 | $32.07 | $32.76 | -1.74% | 102,501,500 |
| May 2014 | $32.47 | $34.78 | $31.48 | $33.34 | +3.61% | 40,761,900 |
| Apr 2014 | $31.42 | $32.53 | $30.66 | $32.18 | +2.35% | 51,699,700 |
| Mar 2014 | $32.72 | $33.05 | $30.72 | $31.44 | -4.90% | 58,902,000 |
| Feb 2014 | $31.40 | $33.67 | $30.34 | $33.06 | +4.82% | 53,410,900 |
| Jan 2014 | $32.33 | $33.05 | $29.65 | $31.54 | -2.80% | 66,644,100 |
| Dec 2013 | $29.07 | $33.80 | $28.39 | $32.45 | +11.63% | 79,719,400 |
| Nov 2013 | $28.10 | $29.33 | $26.76 | $29.07 | +3.27% | 54,883,300 |
| Oct 2013 | $26.68 | $28.96 | $25.50 | $28.15 | +5.83% | 91,632,700 |
| Sep 2013 | $24.34 | $26.75 | $24.04 | $26.60 | +12.19% | 60,173,400 |
| Aug 2013 | $24.72 | $25.40 | $23.64 | $23.71 | -3.15% | 43,566,800 |
| Jul 2013 | $23.85 | $24.96 | $23.23 | $24.48 | +2.81% | 44,489,200 |
| Jun 2013 | $26.28 | $26.48 | $21.99 | $23.81 | -9.50% | 67,517,200 |
| May 2013 | $26.82 | $27.17 | $24.13 | $26.31 | -2.01% | 72,377,400 |
| Apr 2013 | $25.20 | $27.00 | $25.05 | $26.85 | +6.42% | 41,556,700 |
| Mar 2013 | $24.86 | $25.30 | $23.45 | $25.23 | +1.16% | 40,334,100 |
| Feb 2013 | $25.30 | $26.31 | $24.52 | $24.94 | -0.64% | 37,991,900 |
| Jan 2013 | $23.93 | $26.41 | $23.86 | $25.10 | +6.58% | 44,660,600 |
| Dec 2012 | $24.27 | $24.30 | $22.72 | $23.55 | -2.73% | 42,864,700 |
| Nov 2012 | $21.44 | $24.21 | $21.41 | $24.21 | +13.08% | 58,164,500 |
| Oct 2012 | $21.48 | $23.27 | $20.71 | $21.41 | +0.09% | 47,304,500 |
| Sep 2012 | $18.81 | $21.48 | $18.70 | $21.39 | +13.54% | 57,405,500 |
| Aug 2012 | $18.75 | $19.22 | $18.07 | $18.84 | +1.18% | 36,907,300 |
| Jul 2012 | $19.30 | $19.51 | $18.37 | $18.62 | -3.32% | 56,191,500 |
| Jun 2012 | $18.61 | $19.70 | $18.34 | $19.26 | +2.23% | 32,923,400 |
| May 2012 | $19.32 | $19.67 | $18.25 | $18.84 | -2.23% | 30,202,200 |
| Apr 2012 | $17.93 | $19.49 | $17.62 | $19.27 | +6.88% | 36,181,700 |
| Mar 2012 | $17.28 | $18.13 | $17.14 | $18.03 | +4.46% | 33,109,700 |
| Feb 2012 | $18.27 | $18.54 | $17.26 | $17.26 | -5.11% | 35,594,600 |
| Jan 2012 | $16.22 | $18.36 | $15.66 | $18.19 | +14.19% | 34,701,700 |
| Dec 2011 | $15.79 | $16.46 | $15.16 | $15.93 | +0.38% | 24,440,200 |
| Nov 2011 | $15.04 | $15.88 | $14.75 | $15.87 | +2.79% | 28,025,400 |
| Oct 2011 | $15.15 | $16.00 | $14.03 | $15.44 | +1.71% | 39,812,800 |
| Sep 2011 | $17.04 | $17.43 | $15.03 | $15.18 | -10.65% | 46,213,100 |
| Aug 2011 | $16.46 | $17.16 | $14.58 | $16.99 | +4.23% | 93,560,600 |
| Jul 2011 | $15.81 | $16.82 | $15.35 | $16.30 | +3.56% | 47,985,800 |
| Jun 2011 | $15.96 | $16.15 | $14.90 | $15.74 | -1.50% | 30,685,400 |
| May 2011 | $15.51 | $16.00 | $15.15 | $15.98 | +3.50% | 28,465,400 |
| Apr 2011 | $14.22 | $15.63 | $14.14 | $15.44 | +9.27% | 35,833,600 |
| Mar 2011 | $13.93 | $14.27 | $13.45 | $14.13 | +2.02% | 31,365,200 |
| Feb 2011 | $13.50 | $14.34 | $13.45 | $13.85 | +2.98% | 21,117,800 |
| Jan 2011 | $13.77 | $14.86 | $13.07 | $13.45 | -1.68% | 38,298,800 |
| Dec 2010 | $13.67 | $14.10 | $13.58 | $13.68 | +1.33% | 27,798,400 |
| Nov 2010 | $13.41 | $14.14 | $13.04 | $13.50 | +0.82% | 33,439,200 |
| Oct 2010 | $15.89 | $15.92 | $12.74 | $13.39 | -14.77% | 79,682,100 |
| Sep 2010 | $14.66 | $16.07 | $14.41 | $15.71 | +8.34% | 34,702,600 |
| Aug 2010 | $14.94 | $15.29 | $13.98 | $14.50 | -1.83% | 29,090,300 |
| Jul 2010 | $12.96 | $15.05 | $12.60 | $14.77 | +13.70% | 28,852,600 |
| Jun 2010 | $14.31 | $14.43 | $12.85 | $12.99 | -9.92% | 39,543,900 |
| May 2010 | $15.31 | $15.68 | $13.69 | $14.42 | -5.01% | 43,637,900 |
| Apr 2010 | $14.89 | $15.84 | $14.29 | $15.18 | +2.43% | 47,267,200 |
| Mar 2010 | $14.26 | $15.05 | $13.65 | $14.82 | +4.00% | 44,704,700 |
| Feb 2010 | $12.96 | $14.54 | $12.74 | $14.25 | +10.47% | 38,116,700 |
| Jan 2010 | $13.59 | $13.83 | $12.90 | $12.90 | -4.16% | 57,649,900 |
| Dec 2009 | $13.95 | $14.26 | $13.24 | $13.46 | -3.10% | 36,973,500 |
| Nov 2009 | $13.55 | $14.31 | $13.11 | $13.89 | +2.36% | 38,325,000 |
| Oct 2009 | $15.13 | $17.00 | $13.55 | $13.57 | -10.01% | 92,883,000 |
| Sep 2009 | $14.88 | $16.76 | $14.39 | $15.08 | +0.40% | 49,972,300 |
| Aug 2009 | $14.49 | $15.78 | $14.23 | $15.02 | +4.67% | 49,677,700 |
| Jul 2009 | $13.59 | $14.52 | $12.45 | $14.35 | +6.06% | 70,116,000 |
| Jun 2009 | $13.97 | $14.50 | $11.97 | $13.53 | -2.94% | 94,307,600 |
| May 2009 | $18.14 | $18.36 | $12.71 | $13.94 | -23.11% | 108,236,400 |
| Apr 2009 | $19.03 | $22.85 | $17.36 | $18.13 | -7.07% | 100,365,000 |
| Mar 2009 | $16.06 | $21.15 | $14.20 | $19.51 | +17.74% | 92,802,700 |
| Feb 2009 | $14.47 | $20.44 | $14.36 | $16.57 | +13.34% | 86,409,200 |
| Jan 2009 | $17.71 | $18.38 | $14.47 | $14.62 | -17.63% | 76,616,500 |
| Dec 2008 | $12.20 | $18.51 | $10.12 | $17.75 | +43.96% | 83,084,800 |
| Nov 2008 | $8.91 | $13.06 | $6.66 | $12.33 | +36.85% | 70,202,800 |
| Oct 2008 | $14.38 | $15.65 | $7.07 | $9.01 | -38.71% | 55,768,800 |
| Sep 2008 | $14.18 | $18.19 | $11.98 | $14.70 | +4.77% | 62,978,300 |
| Aug 2008 | $13.54 | $14.41 | $12.47 | $14.03 | +5.02% | 36,325,100 |
| Jul 2008 | $12.50 | $14.87 | $11.93 | $13.36 | +6.03% | 66,905,500 |
| Jun 2008 | $16.99 | $17.20 | $12.56 | $12.60 | -26.32% | 61,041,400 |
| May 2008 | $15.93 | $17.74 | $15.84 | $17.10 | +6.94% | 33,629,700 |
| Apr 2008 | $18.60 | $19.17 | $15.71 | $15.99 | -12.77% | 39,412,900 |
| Mar 2008 | $17.58 | $19.90 | $15.33 | $18.33 | +4.09% | 61,402,900 |
| Feb 2008 | $19.75 | $20.96 | $16.56 | $17.61 | -9.32% | 78,883,500 |
| Jan 2008 | $14.53 | $20.22 | $12.60 | $19.42 | +32.92% | 92,273,800 |
| Dec 2007 | $15.70 | $17.81 | $14.32 | $14.61 | -6.47% | 42,058,800 |
| Nov 2007 | $15.09 | $16.00 | $13.10 | $15.62 | +1.49% | 58,333,700 |
| Oct 2007 | $17.46 | $17.80 | $14.83 | $15.39 | -11.96% | 45,845,100 |
| Sep 2007 | $18.22 | $18.52 | $16.46 | $17.48 | -3.90% | 45,789,000 |
| Aug 2007 | $21.00 | $22.37 | $17.56 | $18.19 | -12.92% | 53,831,700 |
| Jul 2007 | $23.72 | $24.22 | $20.89 | $20.89 | -11.86% | 26,546,500 |
| Jun 2007 | $28.16 | $28.62 | $22.92 | $23.70 | -15.48% | 33,721,800 |
| May 2007 | $25.50 | $28.36 | $24.87 | $28.04 | +10.00% | 31,071,300 |
| Apr 2007 | $24.03 | $26.58 | $23.85 | $25.49 | +6.16% | 32,795,100 |
| Mar 2007 | $23.92 | $24.61 | $22.92 | $24.01 | 0.00% | 24,487,900 |
| Feb 2007 | $23.76 | $26.21 | $23.62 | $24.01 | +1.14% | 27,611,800 |
| Jan 2007 | $24.03 | $24.11 | $23.18 | $23.74 | -0.59% | 32,121,400 |
| Dec 2006 | $22.70 | $24.36 | $22.33 | $23.88 | +5.48% | 33,066,300 |
| Nov 2006 | $22.10 | $22.85 | $20.68 | $22.64 | +2.86% | 34,254,600 |
| Oct 2006 | $20.91 | $23.69 | $20.60 | $22.01 | +5.01% | 25,076,800 |
| Sep 2006 | $20.28 | $22.36 | $19.94 | $20.96 | +3.97% | 13,646,900 |
| Aug 2006 | $18.87 | $20.49 | $18.50 | $20.16 | +6.84% | 10,220,000 |
| Jul 2006 | $19.61 | $20.39 | $17.92 | $18.87 | -4.07% | 13,487,100 |
| Jun 2006 | $21.84 | $22.24 | $18.88 | $19.67 | -9.94% | 15,393,100 |
| May 2006 | $21.75 | $23.37 | $20.83 | $21.84 | +0.83% | 14,912,000 |
| Apr 2006 | $22.83 | $23.88 | $21.26 | $21.66 | -4.87% | 16,367,300 |
| Mar 2006 | $23.75 | $24.50 | $21.72 | $22.77 | -3.92% | 8,377,400 |
| Feb 2006 | $24.38 | $25.18 | $23.05 | $23.70 | -2.79% | 4,574,000 |
| Jan 2006 | $24.35 | $25.73 | $23.18 | $24.38 | +0.12% | 4,393,000 |
| Dec 2005 | $22.67 | $24.55 | $22.32 | $24.35 | +6.80% | 7,776,200 |
| Nov 2005 | $21.75 | $23.34 | $20.87 | $22.80 | +4.83% | 8,186,300 |
| Oct 2005 | $26.00 | $26.00 | $19.50 | $21.75 | – | 7,990,100 |
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% |