5 DAY PERFORMANCE
+0.70%
1 MONTH PERFORMANCE
-13.68%
3 MONTH PERFORMANCE
-15.14%
6 MONTH PERFORMANCE
-13.61%
YEAR-TO-DATE PERFORMANCE
-2.46%
1 YEAR PERFORMANCE
+8.74%
Fidelity National Financial, Inc. Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 05/30/2025 | $54.27 | $54.77 (0.92%) | $55.00 | $54.00 | 2.47 M | $14.95 B |
| 05/29/2025 | $53.93 | $54.41 (0.89%) | $54.41 | $53.64 | 1.34 M | $14.85 B |
| 05/28/2025 | $54.16 | $53.67 (-0.9%) | $54.31 | $53.43 | 1.55 M | $14.65 B |
| 05/27/2025 | $54.32 | $54.38 (0.11%) | $54.45 | $53.60 | 1.50 M | $14.85 B |
| 05/23/2025 | $53.37 | $53.95 (1.09%) | $54.17 | $53.33 | 1.23 M | $14.73 B |
| 05/22/2025 | $53.96 | $53.62 (-0.63%) | $54.02 | $53.05 | 1.68 M | $14.64 B |
| 05/21/2025 | $56.08 | $54.16 (-3.42%) | $56.25 | $54.07 | 1.68 M | $14.79 B |
| 05/20/2025 | $57.87 | $56.43 (-2.49%) | $58.16 | $56.29 | 1.73 M | $15.41 B |
| 05/19/2025 | $57.82 | $58.01 (0.33%) | $58.13 | $57.50 | 944.72 K | $15.84 B |
| 05/16/2025 | $57.40 | $58.24 (1.46%) | $58.35 | $57.40 | 1.11 M | $15.90 B |
| 05/15/2025 | $57.05 | $57.58 (0.93%) | $57.60 | $56.91 | 1.17 M | $15.72 B |
| 05/14/2025 | $57.38 | $56.84 (-0.94%) | $57.52 | $56.54 | 1.10 M | $15.52 B |
| 05/13/2025 | $57.78 | $57.32 (-0.8%) | $57.78 | $57.13 | 1.57 M | $15.65 B |
| 05/12/2025 | $58.54 | $57.73 (-1.38%) | $58.92 | $57.32 | 1.75 M | $15.76 B |
| 05/09/2025 | $59.63 | $57.87 (-2.95%) | $60.30 | $57.47 | 1.91 M | $15.80 B |
| 05/08/2025 | $61.31 | $59.74 (-2.56%) | $62.33 | $59.66 | 2.30 M | $16.31 B |
| 05/07/2025 | $64.53 | $64.33 (-0.31%) | $64.98 | $64.21 | 1.40 M | $17.56 B |
| 05/06/2025 | $64.32 | $64.28 (-0.06%) | $64.64 | $63.90 | 733.20 K | $17.55 B |
| 05/05/2025 | $64.75 | $64.56 (-0.29%) | $65.21 | $64.31 | 1.07 M | $17.62 B |
| 05/02/2025 | $64.02 | $65.01 (1.55%) | $65.33 | $63.87 | 1.17 M | $17.75 B |
| 05/01/2025 | $63.60 | $63.44 (-0.25%) | $64.30 | $63.00 | 1.89 M | $17.32 B |
| 04/30/2025 | $63.44 | $64.05 (0.96%) | $64.14 | $62.40 | 1.76 M | $17.49 B |
| 04/29/2025 | $62.85 | $63.85 (1.59%) | $63.92 | $62.59 | 756.94 K | $17.43 B |
| 04/28/2025 | $62.67 | $63.13 (0.73%) | $63.31 | $62.40 | 910.16 K | $17.23 B |
| 04/25/2025 | $62.74 | $62.65 (-0.14%) | $63.33 | $62.20 | 847.50 K | $17.10 B |
| 04/24/2025 | $61.90 | $63.21 (2.12%) | $63.53 | $61.84 | 1.15 M | $17.26 B |
| 04/23/2025 | $62.22 | $62.00 (-0.35%) | $63.19 | $61.75 | 965.12 K | $16.93 B |
| 04/22/2025 | $60.44 | $61.56 (1.85%) | $61.80 | $60.27 | 1.32 M | $16.81 B |
| 04/21/2025 | $61.67 | $59.57 (-3.41%) | $61.68 | $58.76 | 1.38 M | $16.26 B |
| 04/17/2025 | $61.92 | $61.81 (-0.18%) | $62.65 | $61.45 | 5.17 M | $16.87 B |
| 04/16/2025 | $62.62 | $61.48 (-1.82%) | $63.33 | $61.22 | 1.40 M | $16.78 B |
| 04/15/2025 | $62.30 | $62.44 (0.22%) | $63.26 | $62.09 | 1.59 M | $17.05 B |
| 04/14/2025 | $61.16 | $62.06 (1.47%) | $62.47 | $60.79 | 1.62 M | $16.94 B |
| 04/11/2025 | $59.73 | $59.98 (0.42%) | $60.15 | $58.12 | 1.81 M | $16.37 B |
| 04/10/2025 | $60.91 | $60.17 (-1.21%) | $60.91 | $58.80 | 1.76 M | $16.43 B |
| 04/09/2025 | $57.63 | $61.13 (6.07%) | $61.67 | $56.58 | 2.50 M | $16.69 B |
| 04/08/2025 | $60.08 | $58.31 (-2.95%) | $61.27 | $57.39 | 2.28 M | $15.92 B |
| 04/07/2025 | $58.65 | $57.84 (-1.38%) | $60.43 | $56.38 | 2.11 M | $15.79 B |
| 04/04/2025 | $61.26 | $60.08 (-1.93%) | $61.90 | $59.54 | 1.96 M | $16.40 B |
| 04/03/2025 | $65.14 | $64.23 (-1.4%) | $65.83 | $63.80 | 1.96 M | $17.53 B |
| 04/02/2025 | $65.55 | $66.59 (1.59%) | $66.72 | $65.40 | 1.25 M | $18.18 B |
| 04/01/2025 | $65.65 | $65.92 (0.41%) | $66.53 | $65.15 | 1.65 M | $18.00 B |
| 03/31/2025 | $64.25 | $65.08 (1.29%) | $65.58 | $63.73 | 1.59 M | $17.77 B |
| 03/28/2025 | $64.95 | $64.72 (-0.35%) | $65.54 | $64.49 | 1.40 M | $17.67 B |
| 03/27/2025 | $65.26 | $64.93 (-0.51%) | $65.38 | $64.30 | 970.42 K | $17.73 B |
| 03/26/2025 | $65.50 | $64.78 (-1.1%) | $66.10 | $64.42 | 1.17 M | $17.68 B |
| 03/25/2025 | $65.00 | $65.27 (0.42%) | $65.79 | $64.62 | 1.53 M | $17.82 B |
| 03/24/2025 | $64.06 | $64.88 (1.28%) | $65.17 | $64.06 | 1.26 M | $17.71 B |
| 03/21/2025 | $63.86 | $63.53 (-0.52%) | $64.55 | $63.34 | 5.24 M | $17.34 B |
| 03/20/2025 | $64.04 | $64.12 (0.12%) | $64.86 | $63.84 | 1.95 M | $17.50 B |
| 03/19/2025 | $64.46 | $64.17 (-0.45%) | $64.50 | $63.50 | 1.53 M | $17.52 B |
| 03/18/2025 | $65.15 | $64.14 (-1.55%) | $65.34 | $64.04 | 1.01 M | $17.51 B |
| 03/17/2025 | $64.26 | $64.91 (1.01%) | $65.08 | $64.14 | 1.38 M | $17.72 B |
| 03/14/2025 | $63.41 | $64.79 (2.18%) | $64.88 | $63.11 | 1.42 M | $17.69 B |
| 03/13/2025 | $61.98 | $63.21 (1.98%) | $63.50 | $61.51 | 1.90 M | $17.26 B |
| 03/12/2025 | $62.21 | $61.67 (-0.87%) | $62.50 | $61.45 | 1.25 M | $16.84 B |
| 03/11/2025 | $61.56 | $62.03 (0.76%) | $62.70 | $61.09 | 1.56 M | $16.93 B |
| 03/10/2025 | $62.61 | $61.57 (-1.66%) | $63.50 | $61.14 | 1.24 M | $16.81 B |
| 03/07/2025 | $63.12 | $62.95 (-0.27%) | $63.31 | $61.80 | 1.11 M | $17.19 B |
| 03/06/2025 | $62.98 | $63.06 (0.13%) | $63.50 | $62.50 | 1.07 M | $17.22 B |
| 03/05/2025 | $62.64 | $63.51 (1.39%) | $63.57 | $62.07 | 1.32 M | $17.34 B |
| 03/04/2025 | $64.21 | $62.74 (-2.29%) | $64.21 | $62.29 | 1.76 M | $17.13 B |
| 03/03/2025 | $64.57 | $64.80 (0.36%) | $65.65 | $64.29 | 1.50 M | $17.69 B |
Explore Related Stocks for Market Trends
Explore our related stocks for the latest market trends and stock news to stay informed and make better decisions.
