5 DAY PERFORMANCE
+2.54%
1 MONTH PERFORMANCE
-7.22%
3 MONTH PERFORMANCE
-9.95%
6 MONTH PERFORMANCE
+5.12%
YEAR-TO-DATE PERFORMANCE
-0.91%
1 YEAR PERFORMANCE
+11.55%
Fidelity National Financial, Inc. Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 01/14/2025 | $54.58 | $55.64 (1.94%) | $55.79 | $54.58 | 774,399 | $15.13 B |
| 01/13/2025 | $54.00 | $54.36 (0.67%) | $54.41 | $53.68 | 1.00 M | $14.79 B |
| 01/10/2025 | $55.00 | $54.25 (-1.36%) | $55.15 | $53.91 | 1.57 M | $14.76 B |
| 01/08/2025 | $55.96 | $56.01 (0.09%) | $56.18 | $55.13 | 849,811 | $15.23 B |
| 01/07/2025 | $56.58 | $56.28 (-0.53%) | $57.13 | $56.03 | 979,804 | $15.31 B |
| 01/06/2025 | $56.81 | $56.49 (-0.56%) | $57.55 | $56.27 | 953,402 | $15.37 B |
| 01/03/2025 | $56.45 | $56.82 (0.66%) | $57.00 | $56.20 | 1.07 M | $15.46 B |
| 01/02/2025 | $56.43 | $55.98 (-0.8%) | $56.71 | $55.86 | 763,971 | $15.23 B |
| 12/31/2024 | $56.55 | $56.14 (-0.73%) | $56.75 | $55.85 | 532,834 | $15.27 B |
| 12/30/2024 | $56.06 | $56.08 (0.04%) | $56.47 | $55.40 | 712,864 | $15.25 B |
| 12/27/2024 | $56.80 | $56.32 (-0.85%) | $57.37 | $56.08 | 553,500 | $15.32 B |
| 12/26/2024 | $56.51 | $57.00 (0.87%) | $57.05 | $56.34 | 483,100 | $15.50 B |
| 12/24/2024 | $56.33 | $56.84 (0.91%) | $56.87 | $55.97 | 351,300 | $15.46 B |
| 12/23/2024 | $55.88 | $56.16 (0.5%) | $56.33 | $55.55 | 963,600 | $15.28 B |
| 12/20/2024 | $55.00 | $56.11 (2.02%) | $56.55 | $54.66 | 3.14 M | $15.26 B |
| 12/19/2024 | $55.67 | $55.19 (-0.86%) | $56.79 | $55.10 | 1.64 M | $15.01 B |
| 12/18/2024 | $58.33 | $55.56 (-4.75%) | $58.48 | $55.53 | 1.42 M | $15.11 B |
| 12/17/2024 | $59.04 | $58.33 (-1.2%) | $59.19 | $58.15 | 1.10 M | $15.87 B |
| 12/16/2024 | $60.29 | $59.91 (-0.63%) | $60.59 | $59.84 | 1.09 M | $16.30 B |
| 12/13/2024 | $60.01 | $59.96 (-0.08%) | $60.40 | $59.68 | 768,300 | $16.31 B |
| 12/12/2024 | $60.32 | $60.00 (-0.53%) | $60.59 | $59.96 | 638,600 | $16.32 B |
| 12/11/2024 | $60.57 | $60.04 (-0.88%) | $60.93 | $59.26 | 1.28 M | $16.33 B |
| 12/10/2024 | $60.80 | $60.19 (-1%) | $61.46 | $59.75 | 1.12 M | $16.37 B |
| 12/09/2024 | $62.00 | $61.31 (-1.11%) | $62.16 | $61.19 | 683,400 | $16.68 B |
| 12/06/2024 | $62.55 | $62.01 (-0.86%) | $62.83 | $61.91 | 805,623 | $16.87 B |
| 12/05/2024 | $62.31 | $62.09 (-0.35%) | $62.68 | $61.93 | 1.15 M | $16.89 B |
| 12/04/2024 | $62.62 | $62.24 (-0.61%) | $62.88 | $61.75 | 1.07 M | $16.93 B |
| 12/03/2024 | $63.10 | $62.80 (-0.48%) | $63.61 | $62.56 | 998,304 | $17.08 B |
| 12/02/2024 | $63.41 | $63.03 (-0.6%) | $63.62 | $62.31 | 850,301 | $17.14 B |
| 11/29/2024 | $63.55 | $63.39 (-0.25%) | $63.81 | $63.06 | 570,214 | $17.24 B |
| 11/27/2024 | $63.64 | $63.51 (-0.2%) | $64.69 | $63.47 | 555,800 | $17.27 B |
| 11/26/2024 | $63.78 | $63.32 (-0.72%) | $63.78 | $62.52 | 1.10 M | $17.22 B |
| 11/25/2024 | $62.56 | $63.83 (2.03%) | $64.83 | $62.18 | 2.54 M | $17.36 B |
| 11/22/2024 | $60.72 | $61.94 (2.01%) | $61.99 | $60.72 | 1.05 M | $16.85 B |
| 11/21/2024 | $60.08 | $60.66 (0.97%) | $61.04 | $59.90 | 1.26 M | $16.50 B |
| 11/20/2024 | $60.84 | $60.08 (-1.25%) | $60.93 | $59.70 | 624,218 | $16.34 B |
| 11/19/2024 | $60.60 | $60.94 (0.56%) | $61.29 | $60.37 | 633,244 | $16.58 B |
| 11/18/2024 | $60.56 | $61.04 (0.79%) | $61.06 | $60.27 | 709,600 | $16.60 B |
| 11/15/2024 | $60.90 | $60.74 (-0.26%) | $61.48 | $60.44 | 709,200 | $16.52 B |
| 11/14/2024 | $60.78 | $60.98 (0.33%) | $61.35 | $60.56 | 706,406 | $16.59 B |
| 11/13/2024 | $61.36 | $60.77 (-0.96%) | $61.83 | $60.75 | 1.41 M | $16.53 B |
| 11/12/2024 | $60.00 | $61.05 (1.75%) | $61.22 | $59.85 | 1.22 M | $16.61 B |
| 11/11/2024 | $60.78 | $60.18 (-0.99%) | $61.50 | $60.14 | 725,711 | $16.37 B |
| 11/08/2024 | $59.73 | $60.23 (0.84%) | $61.04 | $59.48 | 1.34 M | $16.32 B |
| 11/07/2024 | $59.33 | $59.12 (-0.35%) | $59.75 | $58.30 | 2.40 M | $16.02 B |
| 11/06/2024 | $61.97 | $60.89 (-1.74%) | $61.97 | $58.78 | 1.62 M | $16.50 B |
| 11/05/2024 | $58.66 | $59.49 (1.41%) | $59.54 | $58.42 | 1.02 M | $16.12 B |
| 11/04/2024 | $58.93 | $58.96 (0.05%) | $59.59 | $58.84 | 1.04 M | $15.98 B |
| 11/01/2024 | $60.12 | $58.80 (-2.2%) | $60.50 | $58.68 | 860,425 | $15.93 B |
| 10/31/2024 | $60.76 | $60.17 (-0.97%) | $61.13 | $60.17 | 633,248 | $16.31 B |
| 10/30/2024 | $59.89 | $60.96 (1.79%) | $61.36 | $59.70 | 824,218 | $16.52 B |
| 10/29/2024 | $60.01 | $60.05 (0.07%) | $60.27 | $59.65 | 1.07 M | $16.27 B |
| 10/28/2024 | $60.29 | $60.61 (0.53%) | $60.89 | $60.23 | 664,100 | $16.43 B |
| 10/25/2024 | $60.60 | $59.96 (-1.06%) | $61.09 | $59.79 | 906,615 | $16.25 B |
| 10/24/2024 | $60.50 | $60.61 (0.18%) | $60.62 | $60.00 | 1.00 M | $16.43 B |
| 10/23/2024 | $60.48 | $59.97 (-0.84%) | $60.79 | $59.44 | 1.34 M | $16.25 B |
| 10/22/2024 | $60.62 | $60.79 (0.28%) | $60.83 | $60.19 | 755,752 | $16.47 B |
| 10/21/2024 | $61.94 | $60.74 (-1.94%) | $62.02 | $60.32 | 1.46 M | $16.46 B |
| 10/18/2024 | $62.83 | $62.16 (-1.07%) | $62.96 | $62.03 | 615,855 | $16.85 B |
| 10/17/2024 | $62.80 | $62.66 (-0.22%) | $62.97 | $62.25 | 1.01 M | $16.98 B |
| 10/16/2024 | $62.04 | $62.76 (1.16%) | $62.86 | $61.99 | 1.20 M | $17.01 B |
| 10/15/2024 | $61.34 | $61.78 (0.72%) | $62.65 | $61.30 | 695,411 | $16.74 B |