Fidelity National Financial, Inc.
FNFNYSEFinancial Services● Active
$47.40
+$1.37(+2.98%)
Market Cap$12.8B
P/E Ratio—
52W High$59.20926
52W Low$42.78
Fidelity National Financial, Inc.（FNF）股票价格历史
关键价位里程碑、OHLCV 表、年度回报、同业与 What If。
fnf · 日线历史（复权）· FMP · 截至 2026年6月5日
5-Year High5Y
$66.72
Apr 2, 2025
-29.0% from here
5-Year Low5Y
$31.84
Mar 17, 2023
+48.9% from low
IPO Priceadj.
$15.16
Oct 14, 2005
+212.7% since IPO
1 Year Ago
$54.84
Jun 9, 2025
-13.6% in 1Y
5 Years Ago
$45.93
Jun 8, 2021
+3.2% in 5Y
10 Years Ago
$25.22
Jun 8, 2016
+87.9% in 10Y
Historical Price Data · FNF
| Date↓ | Open↕ | High↕ | Low↕ | Close↕ | Close (Unadj.) ⓘ | Volume↕ | Change %↕ |
|---|---|---|---|---|---|---|---|
| Jun 5, 2026 | $46.30 | $47.68 | $46.13 | $47.40 | $47.40 | 1.4M | +2.38% |
| Jun 4, 2026 | $46.29 | $46.73 | $45.77 | $46.03 | $46.03 | 1.5M | -0.56% |
| Jun 3, 2026 | $46.15 | $46.49 | $45.32 | $45.42 | $45.42 | 1.3M | -1.58% |
| Jun 2, 2026 | $46.29 | $46.76 | $46.13 | $46.44 | $46.44 | 1.3M | +0.32% |
| Jun 1, 2026 | $46.96 | $47.18 | $46.28 | $46.42 | $46.42 | 1.5M | -1.15% |
| May 29, 2026 | $47.40 | $47.79 | $47.08 | $47.35 | $47.35 | 1.9M | -0.11% |
| May 28, 2026 | $47.98 | $48.37 | $47.54 | $47.56 | $47.56 | 993K | -0.88% |
| May 27, 2026 | $48.57 | $49.00 | $48.03 | $48.07 | $48.07 | 1.2M | -1.03% |
| May 26, 2026 | $48.61 | $48.75 | $48.09 | $48.44 | $48.44 | 1.1M | -0.35% |
| May 22, 2026 | $49.42 | $49.54 | $48.60 | $48.61 | $48.61 | 1.0M | -1.64% |
| May 21, 2026 | $48.72 | $49.50 | $47.94 | $49.36 | $49.36 | 1.6M | +1.31% |
| May 20, 2026 | $48.87 | $49.41 | $48.25 | $49.13 | $49.13 | 1.2M | +0.53% |
| May 19, 2026 | $49.31 | $49.31 | $48.55 | $48.87 | $48.87 | 1.2M | -0.89% |
| May 18, 2026 | $48.07 | $49.61 | $47.99 | $49.51 | $49.51 | 1.3M | +3.00% |
| May 15, 2026 | $47.88 | $48.00 | $47.48 | $47.93 | $47.93 | 1.2M | +0.10% |
| May 14, 2026 | $48.05 | $48.27 | $47.43 | $47.79 | $47.79 | 1.5M | -0.54% |
| May 13, 2026 | $47.06 | $48.01 | $46.93 | $47.47 | $47.47 | 2.0M | +0.87% |
| May 12, 2026 | $48.46 | $48.69 | $47.24 | $47.60 | $47.60 | 2.6M | -1.77% |
| May 11, 2026 | $50.24 | $50.31 | $47.76 | $48.29 | $48.29 | 1.8M | -3.88% |
| May 8, 2026 | $50.33 | $51.15 | $49.83 | $50.58 | $50.58 | 2.1M | +0.50% |
Showing 1–20 of 1,254 records
Annual Stock Price Performance · FNF
Jan 1 → Dec 31 · 6 years2026-12.9%$54.41 → $47.40
-12.9%
2025-3.3%$56.43 → $54.59
-3.3%
2024+11.1%$50.55 → $56.14
+11.1%
2023+35.1%$37.76 → $51.02
+35.1%
2022-25.1%$50.24 → $37.62
-25.1%
2021+9.4%$45.84 → $50.16
+9.4%
Best Year2023 · +35.1%
Worst Year2022 · -25.1%
Positive Years3 / 6
Avg Annual Return+2.4%
6Y Total Return+3.4%
6Y CAGR~+0.6% / yr
Similar Companies in Financial Services
View sector
Berkshire Hathaway Inc.
BRK-A
$733,550.00+0.00%
Mkt Cap $1.05T
Berkshire Hathaway Inc.
BRK-B
$488.13+0.00%
Mkt Cap $1.05T
JPMorgan Chase & Co.
JPM
$312.37+0.00%
Mkt Cap $837.0B
Visa Inc.
V
$323.57+0.00%
Mkt Cap $620.2B
Mastercard Incorporated
MA
$491.08+0.00%
Mkt Cap $433.9B
Bank of America Corporation
BAC
$53.83+0.00%
Mkt Cap $382.0B
Royal Bank of Canada
RY.TO
$270.60+0.00%
Mkt Cap $377.9B
Morgan Stanley
MS
$211.93+0.00%
Mkt Cap $334.3B
HSBC Holdings plc
HSBC
$90.80+0.00%
Mkt Cap $312.1B
The Goldman Sachs Group, Inc.
GS
$1,038.68+0.00%
Mkt Cap $306.4BWhat If You Invested in FNF?
If you invested $1,000 in FNF 10 years ago — how much would it be worth today?
INVESTED$1,000
→TODAY WORTH$1,879
Total Return+87.9%
CAGR~+6.5% / yr
Profit+$879
Based on Jun 8, 2016 · $25.22Split & dividend adjustedNo fees assumed
Want a detailed breakdown?
Try the full calculator with custom amounts, dates & DRIP.
Full Calculator →Try the full calculator with custom amounts, dates & DRIP.
关于价格历史与 OHLCV 数据
Fidelity National Financial, Inc.（FNF）所属板块为 Financial Services，主要交易场所为 NYSE。本页行情快照中的最近价为 $47.40。下方的图表与 OHLCV 表可查看历史开高低收与成交量。
年度表现条、同行业相似公司，以及 What If 假设计算器，便于在同一页面对比中长期收益。价格在注明处为拆股等调整后的日线数据；本页内容仅供信息参考，不构成投资建议。
数据：FMP 日线收盘 · 注明处为拆股等调整价 · 不构成投资建议
常见问题
FNF 价格历史 · 5 个问题日线数据来自市场数据商（Financial Modeling Prep）。拆股等公司行为可能体现在复权序列中；重要决策请以券商或官方披露为准。
FNF 历史股价FMP 日线复权 OHLCV