Fidelity National Financial, Inc.
44.48USD
-0.1700 (-0.38%)
| Date | Last Price | Volume |
|---|---|---|
| Tu 09/08/26 | 44.65 | 3,255,800 |
| Fr 09/04/26 | 45.78 | 2,969,800 |
| Th 09/03/26 | 47.28 | 2,499,400 |
| We 09/02/26 | 46.18 | 1,770,400 |
| Tu 09/01/26 | 46.04 | 1,861,158 |
| Mo 08/31/26 | 46.45 | 2,038,593 |
| Fr 08/28/26 | 47.55 | 1,100,919 |
| Th 08/27/26 | 47.30 | 1,460,897 |
| We 08/26/26 | 47.48 | 1,231,124 |
| Tu 08/25/26 | 47.38 | 1,392,243 |
| Mo 08/24/26 | 47.43 | 1,771,042 |
| Fr 08/21/26 | 47.30 | 1,513,800 |
| Th 08/20/26 | 47.44 | 1,276,200 |
| We 08/19/26 | 48.42 | 1,346,600 |
| Tu 08/18/26 | 48.47 | 1,378,900 |
| Mo 08/17/26 | 49.13 | 1,447,000 |
| Fr 08/14/26 | 49.47 | 1,633,400 |
| Th 08/13/26 | 48.97 | 2,305,800 |
| We 08/12/26 | 47.67 | 1,074,700 |
| Tu 08/11/26 | 47.57 | 1,071,200 |
| Mo 08/10/26 | 47.99 | 1,870,100 |
| Fr 08/07/26 | 50.18 | 1,885,900 |
| Date | Last Price | Volume |
|---|---|---|
| Th 08/06/26 | 52.54 | 2,062,000 |
| We 08/05/26 | 51.10 | 1,655,600 |
| Tu 08/04/26 | 51.51 | 1,530,100 |
| Mo 08/03/26 | 51.59 | 1,429,700 |
| Fr 07/31/26 | 51.59 | 2,118,100 |
| Th 07/30/26 | 52.06 | 1,250,100 |
| We 07/29/26 | 53.45 | 1,507,400 |
| Tu 07/28/26 | 54.10 | 1,346,300 |
| Mo 07/27/26 | 52.02 | 1,189,100 |
| Date | Last Price | Volume |
|---|---|---|
| Tu 07/07/26 | 49.32 | 1,296,200 |
| Mo 07/06/26 | 48.71 | 1,169,000 |
| Th 07/02/26 | 48.84 | 2,422,300 |
| We 07/01/26 | 47.93 | 1,579,500 |
| Tu 06/30/26 | 47.16 | 1,739,800 |
| Mo 06/29/26 | 47.59 | 1,898,800 |
| Fr 06/26/26 | 46.71 | 3,526,600 |
| Th 06/25/26 | 46.11 | 2,512,200 |
| We 06/24/26 | 46.34 |
| Date | Last Price | Volume |
|---|---|---|
| We 06/03/26 | 45.42 | 1,326,900 |
| Tu 06/02/26 | 46.44 | 1,266,400 |
| Mo 06/01/26 | 46.42 | 1,455,800 |
| Fr 05/29/26 | 47.35 | 1,872,300 |
| Th 05/28/26 | 47.56 | 992,900 |
| We 05/27/26 | 48.07 | 1,152,300 |
| Tu 05/26/26 | 48.44 | 1,129,400 |
| Fr 05/22/26 | 48.61 | 1,027,700 |
| Th 05/21/26 | 49.36 |
| Date | Last Price | Volume |
|---|---|---|
| Fr 05/01/26 | 51.63 | 1,204,800 |
| Th 04/30/26 | 52.30 | 1,225,900 |
| We 04/29/26 | 52.30 | 1,563,600 |
| Tu 04/28/26 | 52.67 | 1,549,500 |
| Mo 04/27/26 | 51.87 | 1,376,200 |
| Fr 04/24/26 | 52.33 | 2,177,000 |
| Th 04/23/26 | 51.54 | 1,681,700 |
| We 04/22/26 | 50.63 | 1,471,100 |
| Tu 04/21/26 | 50.68 | 1,004,100 |
| Date | Last Price | Volume |
|---|---|---|
| Tu 03/31/26 | 46.38 | 1,733,400 |
| Mo 03/30/26 | 45.70 | 2,020,200 |
| Fr 03/27/26 | 45.68 | 1,669,100 |
| Th 03/26/26 | 45.95 | 1,787,100 |
| We 03/25/26 | 44.79 | 1,770,200 |
| Tu 03/24/26 | 44.21 | 1,909,100 |
| Mo 03/23/26 | 44.47 | 2,552,700 |
| Fr 03/20/26 | 43.26 | 8,986,800 |
| Th 03/19/26 | 44.89 |
| Date | Last Price | Volume |
|---|---|---|
| Fr 02/27/26 | 52.88 | 3,151,100 |
| Th 02/26/26 | 52.20 | 2,959,600 |
| We 02/25/26 | 51.51 | 1,503,900 |
| Tu 02/24/26 | 51.94 | 1,650,100 |
| Mo 02/23/26 | 51.03 | 2,513,800 |
| Fr 02/20/26 | 52.13 | 3,324,600 |
| Th 02/19/26 | 54.21 | 2,091,100 |
| We 02/18/26 | 56.06 | 1,164,200 |
| Tu 02/17/26 | 57.46 | 1,160,500 |
| Date | Last Price | Volume |
|---|---|---|
| Tu 01/27/26 | 54.53 | 1,116,400 |
| Mo 01/26/26 | 54.80 | 1,314,500 |
| Fr 01/23/26 | 53.42 | 927,900 |
| Th 01/22/26 | 54.87 | 1,322,600 |
| We 01/21/26 | 53.99 | 1,495,700 |
| Tu 01/20/26 | 52.33 | 1,431,200 |
| Fr 01/16/26 | 52.87 | 1,768,600 |
| Th 01/15/26 | 52.73 | 1,859,100 |
| We 01/14/26 | 51.94 |
| Date | Last Price | Volume |
|---|---|---|
| Tu 12/23/25 | 54.69 | 929,000 |
| Mo 12/22/25 | 55.12 | 1,154,800 |
| Fr 12/19/25 | 55.83 | 3,159,000 |
| Th 12/18/25 | 56.09 | 1,961,600 |
| We 12/17/25 | 55.90 | 2,085,400 |
| Tu 12/16/25 | 55.40 | 2,640,202 |
| Mo 12/15/25 | 56.56 | 2,295,814 |
| Fr 12/12/25 | 55.52 | 921,478 |
| Th 12/11/25 | 55.62 |
| Date | Last Price | Volume |
|---|---|---|
| Th 11/20/25 | 55.33 | 1,197,839 |
| We 11/19/25 | 55.27 | 1,096,420 |
| Tu 11/18/25 | 55.71 | 1,200,846 |
| Mo 11/17/25 | 55.13 | 1,219,512 |
| Fr 11/14/25 | 56.18 | 850,340 |
| Th 11/13/25 | 56.50 | 1,033,578 |
| We 11/12/25 | 56.41 | 968,869 |
| Tu 11/11/25 | 56.62 | 1,117,990 |
| Mo 11/10/25 | 55.45 | 1,197,528 |
| Date | Last Price | Volume |
|---|---|---|
| Tu 10/21/25 | 54.48 | 702,153 |
| Mo 10/20/25 | 54.11 | 787,602 |
| Fr 10/17/25 | 53.27 | 1,123,071 |
| Th 10/16/25 | 53.11 | 1,025,904 |
| We 10/15/25 | 54.15 | 1,347,270 |
| Tu 10/14/25 | 54.92 | 1,117,368 |
| Mo 10/13/25 | 53.31 | 1,003,920 |
| Fr 10/10/25 | 53.02 | 976,024 |
| Th 10/09/25 | 53.45 |
| Date | Last Price | Volume |
|---|---|---|
| Fr 09/19/25 | 56.60 | 3,678,446 |
| Th 09/18/25 | 57.06 | 1,393,210 |
| We 09/17/25 | 56.63 | 1,482,288 |
| Tu 09/16/25 | 56.37 | 1,391,239 |
| Mo 09/15/25 | 57.88 | 884,665 |
| Fr 09/12/25 | 58.37 | 869,525 |
| Th 09/11/25 | 58.51 | 1,313,672 |
| We 09/10/25 | 57.35 | 1,140,285 |
| Tu 09/09/25 | 57.83 | 1,125,871 |
| Fr 07/24/26 | 51.62 | 1,699,500 |
| Th 07/23/26 | 48.61 | 3,801,500 |
| We 07/22/26 | 50.20 | 953,600 |
| Tu 07/21/26 | 50.78 | 1,294,900 |
| Mo 07/20/26 | 50.86 | 1,519,200 |
| Fr 07/17/26 | 51.90 | 1,445,700 |
| Th 07/16/26 | 51.96 | 1,341,300 |
| We 07/15/26 | 50.13 | 1,314,600 |
| Tu 07/14/26 | 49.90 | 1,104,900 |
| Mo 07/13/26 | 50.04 | 1,165,800 |
| Fr 07/10/26 | 49.53 | 1,020,700 |
| Th 07/09/26 | 49.16 | 1,484,800 |
| We 07/08/26 | 48.85 | 1,336,500 |
| 2,711,800 |
| Tu 06/23/26 | 47.96 | 1,324,100 |
| Mo 06/22/26 | 46.94 | 1,217,700 |
| Th 06/18/26 | 46.82 | 2,802,900 |
| We 06/17/26 | 46.85 | 2,056,500 |
| Tu 06/16/26 | 47.67 | 1,833,800 |
| Mo 06/15/26 | 48.06 | 1,481,900 |
| Fr 06/12/26 | 47.92 | 1,027,800 |
| Th 06/11/26 | 47.61 | 1,025,400 |
| We 06/10/26 | 47.60 | 1,530,200 |
| Tu 06/09/26 | 47.69 | 1,397,500 |
| Mo 06/08/26 | 47.05 | 1,305,500 |
| Fr 06/05/26 | 47.40 | 1,434,900 |
| Th 06/04/26 | 46.03 | 1,456,800 |
| 1,568,200 |
| We 05/20/26 | 49.13 | 1,170,800 |
| Tu 05/19/26 | 48.87 | 1,170,200 |
| Mo 05/18/26 | 49.51 | 1,312,800 |
| Fr 05/15/26 | 47.93 | 1,201,700 |
| Th 05/14/26 | 47.79 | 1,460,800 |
| We 05/13/26 | 47.47 | 2,022,100 |
| Tu 05/12/26 | 47.60 | 2,648,300 |
| Mo 05/11/26 | 48.29 | 1,823,500 |
| Fr 05/08/26 | 50.58 | 2,139,500 |
| Th 05/07/26 | 50.27 | 2,927,300 |
| We 05/06/26 | 51.29 | 2,327,000 |
| Tu 05/05/26 | 51.18 | 1,307,600 |
| Mo 05/04/26 | 51.10 | 1,492,600 |
| Mo 04/20/26 | 50.42 | 1,618,700 |
| Fr 04/17/26 | 49.70 | 3,422,500 |
| Th 04/16/26 | 48.12 | 1,766,600 |
| We 04/15/26 | 48.42 | 1,674,500 |
| Tu 04/14/26 | 47.61 | 1,466,700 |
| Mo 04/13/26 | 47.09 | 2,209,000 |
| Fr 04/10/26 | 47.43 | 1,496,200 |
| Th 04/09/26 | 47.81 | 1,264,200 |
| We 04/08/26 | 47.60 | 2,764,800 |
| Tu 04/07/26 | 46.57 | 1,583,000 |
| Mo 04/06/26 | 46.58 | 1,431,900 |
| Th 04/02/26 | 45.69 | 2,158,500 |
| We 04/01/26 | 46.18 | 1,396,900 |
| 3,489,100 |
| We 03/18/26 | 47.66 | 2,960,700 |
| Tu 03/17/26 | 48.61 | 1,681,600 |
| Mo 03/16/26 | 47.89 | 1,652,300 |
| Fr 03/13/26 | 47.57 | 1,741,400 |
| Th 03/12/26 | 46.48 | 2,558,800 |
| We 03/11/26 | 47.19 | 2,415,800 |
| Tu 03/10/26 | 48.40 | 2,571,300 |
| Mo 03/09/26 | 49.45 | 2,065,600 |
| Fr 03/06/26 | 50.08 | 2,205,800 |
| Th 03/05/26 | 50.20 | 1,645,500 |
| We 03/04/26 | 50.76 | 1,475,400 |
| Tu 03/03/26 | 50.66 | 1,899,500 |
| Mo 03/02/26 | 51.66 | 1,305,300 |
| Fr 02/13/26 | 56.74 | 1,020,400 |
| Th 02/12/26 | 57.00 | 1,592,100 |
| We 02/11/26 | 57.11 | 1,134,200 |
| Tu 02/10/26 | 56.94 | 905,100 |
| Mo 02/09/26 | 56.27 | 931,500 |
| Fr 02/06/26 | 57.61 | 1,965,000 |
| Th 02/05/26 | 57.00 | 1,708,800 |
| We 02/04/26 | 56.04 | 1,782,800 |
| Tu 02/03/26 | 54.58 | 1,095,100 |
| Mo 02/02/26 | 55.14 | 1,551,300 |
| Fr 01/30/26 | 54.39 | 1,680,300 |
| Th 01/29/26 | 54.47 | 2,586,100 |
| We 01/28/26 | 54.32 | 1,572,600 |
| 1,897,500 |
| Tu 01/13/26 | 51.06 | 2,169,900 |
| Mo 01/12/26 | 53.57 | 2,326,400 |
| Fr 01/09/26 | 54.95 | 1,478,100 |
| Th 01/08/26 | 54.99 | 1,570,000 |
| We 01/07/26 | 55.81 | 1,228,600 |
| Tu 01/06/26 | 56.59 | 1,829,300 |
| Mo 01/05/26 | 55.68 | 1,541,200 |
| Fr 01/02/26 | 54.28 | 1,002,500 |
| We 12/31/25 | 54.59 | 807,000 |
| Tu 12/30/25 | 55.24 | 968,700 |
| Mo 12/29/25 | 55.09 | 1,001,700 |
| Fr 12/26/25 | 54.89 | 686,600 |
| We 12/24/25 | 54.98 | 542,200 |
| 1,038,970 |
| We 12/10/25 | 54.50 | 2,545,628 |
| Tu 12/09/25 | 54.86 | 1,190,787 |
| Mo 12/08/25 | 54.75 | 972,913 |
| Fr 12/05/25 | 56.03 | 759,499 |
| Th 12/04/25 | 56.29 | 712,108 |
| We 12/03/25 | 56.11 | 938,070 |
| Tu 12/02/25 | 56.43 | 634,022 |
| Mo 12/01/25 | 57.42 | 1,190,061 |
| Fr 11/28/25 | 57.31 | 581,446 |
| We 11/26/25 | 57.36 | 829,807 |
| Tu 11/25/25 | 57.21 | 1,025,593 |
| Mo 11/24/25 | 56.05 | 1,848,660 |
| Fr 11/21/25 | 56.93 | 1,592,417 |
| Fr 11/07/25 | 55.01 | 2,669,238 |
| Th 11/06/25 | 52.61 | 1,378,484 |
| We 11/05/25 | 53.19 | 1,311,183 |
| Tu 11/04/25 | 53.84 | 834,059 |
| Mo 11/03/25 | 53.39 | 1,525,220 |
| Fr 10/31/25 | 53.27 | 2,391,218 |
| Th 10/30/25 | 53.14 | 1,106,168 |
| We 10/29/25 | 52.99 | 1,074,954 |
| Tu 10/28/25 | 53.87 | 638,274 |
| Mo 10/27/25 | 54.96 | 663,473 |
| Fr 10/24/25 | 55.08 | 913,493 |
| Th 10/23/25 | 54.73 | 779,513 |
| We 10/22/25 | 54.43 | 979,758 |
| 1,006,512 |
| We 10/08/25 | 54.65 | 952,796 |
| Tu 10/07/25 | 54.70 | 1,299,983 |
| Mo 10/06/25 | 55.98 | 929,567 |
| Fr 10/03/25 | 57.83 | 1,022,378 |
| Th 10/02/25 | 57.48 | 917,641 |
| We 10/01/25 | 58.19 | 1,047,681 |
| Tu 09/30/25 | 58.33 | 1,457,089 |
| Mo 09/29/25 | 57.69 | 779,617 |
| Fr 09/26/25 | 58.25 | 955,492 |
| Th 09/25/25 | 57.03 | 884,146 |
| We 09/24/25 | 57.70 | 1,056,081 |
| Tu 09/23/25 | 57.14 | 918,575 |
| Mo 09/22/25 | 56.75 | 1,256,118 |
| Mo 09/08/25 | 58.30 | 1,575,410 |