NYSE - Nasdaq Real Time Price • USD
Fidelity National Financial, Inc. (FNF)
As of 11:01 AM EDT. Market Open.
Currency in USD Download
Date | Open | High | Low | Close Close price adjusted for splits. | Adj Close Adjusted close price adjusted for splits and dividend and/or capital gain distributions. | Volume |
---|---|---|---|---|---|---|
Apr 25, 2024 | 50.18 | 50.24 | 48.79 | 48.92 | 48.92 | 145,764 |
Apr 24, 2024 | 50.49 | 50.80 | 50.19 | 50.64 | 50.64 | 979,500 |
Apr 23, 2024 | 49.39 | 50.85 | 49.32 | 50.85 | 50.85 | 1,080,600 |
Apr 22, 2024 | 49.02 | 49.67 | 48.53 | 49.44 | 49.44 | 813,300 |
Apr 19, 2024 | 47.63 | 48.86 | 47.53 | 48.77 | 48.77 | 1,088,000 |
Apr 18, 2024 | 47.28 | 47.67 | 47.20 | 47.58 | 47.58 | 1,126,900 |
Apr 17, 2024 | 47.15 | 47.54 | 46.85 | 47.02 | 47.02 | 1,279,800 |
Apr 16, 2024 | 47.96 | 47.97 | 47.08 | 47.11 | 47.11 | 1,656,300 |
Apr 15, 2024 | 49.03 | 49.18 | 47.79 | 48.17 | 48.17 | 1,391,400 |
Apr 12, 2024 | 48.36 | 49.02 | 48.27 | 48.61 | 48.61 | 1,282,800 |
Apr 11, 2024 | 48.10 | 49.26 | 47.75 | 48.52 | 48.52 | 3,105,100 |
Apr 10, 2024 | 51.09 | 51.09 | 47.66 | 48.28 | 48.28 | 3,179,000 |
Apr 9, 2024 | 53.25 | 53.46 | 52.56 | 52.78 | 52.78 | 1,600,600 |
Apr 8, 2024 | 52.56 | 53.09 | 52.42 | 52.95 | 52.95 | 1,041,100 |
Apr 5, 2024 | 52.27 | 52.71 | 51.77 | 52.43 | 52.43 | 869,200 |
Apr 4, 2024 | 53.05 | 53.96 | 51.99 | 52.28 | 52.28 | 1,745,900 |
Apr 3, 2024 | 51.85 | 52.92 | 51.70 | 52.60 | 52.60 | 1,336,100 |
Apr 2, 2024 | 52.65 | 52.69 | 51.74 | 52.01 | 52.01 | 1,193,000 |
Apr 1, 2024 | 53.00 | 53.09 | 52.60 | 52.91 | 52.91 | 2,426,600 |
Mar 28, 2024 | 52.04 | 53.35 | 52.00 | 53.10 | 53.10 | 2,054,300 |
Mar 27, 2024 | 51.19 | 51.98 | 51.10 | 51.96 | 51.96 | 994,100 |
Mar 26, 2024 | 51.28 | 51.70 | 50.89 | 50.95 | 50.95 | 1,131,900 |
Mar 25, 2024 | 51.78 | 52.15 | 50.86 | 51.38 | 51.38 | 1,387,900 |
Mar 22, 2024 | 52.50 | 52.64 | 51.54 | 51.63 | 51.63 | 1,009,200 |
Mar 21, 2024 | 51.30 | 52.59 | 51.30 | 52.30 | 52.30 | 966,000 |
Mar 20, 2024 | 49.38 | 51.17 | 49.35 | 51.00 | 51.00 | 1,159,000 |
Mar 19, 2024 | 48.77 | 49.56 | 48.77 | 49.54 | 49.54 | 1,457,100 |
Mar 18, 2024 | 49.40 | 49.48 | 48.79 | 48.92 | 48.92 | 1,994,500 |
Mar 15, 2024 | 49.55 | 50.04 | 49.03 | 49.28 | 49.28 | 7,054,100 |
Mar 14, 2024 | 0.48 Dividend | |||||
Mar 14, 2024 | 50.83 | 50.87 | 49.28 | 49.65 | 49.65 | 1,635,700 |
Mar 13, 2024 | 50.72 | 51.39 | 50.72 | 51.30 | 50.82 | 2,016,200 |
Mar 12, 2024 | 51.08 | 51.20 | 50.19 | 50.73 | 50.26 | 1,187,300 |
Mar 11, 2024 | 50.29 | 51.14 | 50.14 | 51.05 | 50.57 | 1,957,000 |
Mar 8, 2024 | 50.93 | 51.31 | 50.23 | 50.38 | 49.91 | 2,096,600 |
Mar 7, 2024 | 52.34 | 52.76 | 51.18 | 51.43 | 50.95 | 2,537,500 |
Mar 6, 2024 | 51.71 | 52.11 | 51.07 | 51.99 | 51.50 | 1,174,500 |
Mar 5, 2024 | 50.88 | 51.88 | 50.88 | 51.41 | 50.93 | 1,424,700 |
Mar 4, 2024 | 50.65 | 52.05 | 50.42 | 51.06 | 50.58 | 1,903,100 |
Mar 1, 2024 | 50.55 | 50.99 | 50.33 | 50.49 | 50.02 | 897,400 |
Feb 29, 2024 | 50.14 | 50.69 | 49.84 | 50.58 | 50.11 | 1,516,400 |
Feb 28, 2024 | 50.04 | 50.04 | 49.57 | 49.70 | 49.23 | 1,067,300 |
Feb 27, 2024 | 49.44 | 50.11 | 49.39 | 50.09 | 49.62 | 1,354,800 |
Feb 26, 2024 | 49.69 | 49.98 | 49.12 | 49.49 | 49.03 | 2,261,500 |
Feb 23, 2024 | 49.99 | 50.53 | 49.72 | 50.06 | 49.59 | 1,764,500 |
Feb 22, 2024 | 51.88 | 52.11 | 49.80 | 49.97 | 49.50 | 3,181,300 |
Feb 21, 2024 | 52.07 | 52.94 | 51.97 | 52.82 | 52.33 | 1,782,100 |
Feb 20, 2024 | 52.01 | 52.52 | 51.85 | 52.13 | 51.64 | 1,900,900 |
Feb 16, 2024 | 52.13 | 52.69 | 52.13 | 52.39 | 51.90 | 1,473,400 |
Feb 15, 2024 | 52.22 | 52.93 | 52.20 | 52.62 | 52.13 | 1,390,400 |
Feb 14, 2024 | 51.52 | 52.08 | 51.19 | 52.01 | 51.52 | 1,719,000 |
Feb 13, 2024 | 51.31 | 51.48 | 50.33 | 51.06 | 50.58 | 2,132,600 |
Feb 12, 2024 | 51.39 | 52.27 | 51.25 | 51.96 | 51.47 | 1,897,800 |
Feb 9, 2024 | 50.85 | 51.24 | 50.42 | 51.22 | 50.74 | 1,050,200 |
Feb 8, 2024 | 50.33 | 51.05 | 49.88 | 50.88 | 50.40 | 1,454,900 |
Feb 7, 2024 | 50.20 | 50.66 | 49.81 | 50.34 | 49.87 | 1,584,200 |
Feb 6, 2024 | 49.65 | 50.20 | 49.59 | 50.07 | 49.60 | 963,700 |
Feb 5, 2024 | 50.29 | 50.36 | 49.33 | 49.70 | 49.23 | 1,508,100 |
Feb 2, 2024 | 50.46 | 51.09 | 50.13 | 50.70 | 50.23 | 1,253,100 |
Feb 1, 2024 | 49.98 | 50.68 | 49.06 | 50.64 | 50.17 | 974,100 |
Jan 31, 2024 | 50.95 | 50.95 | 49.97 | 50.03 | 49.56 | 1,596,000 |
Jan 30, 2024 | 50.41 | 51.00 | 50.34 | 50.97 | 50.49 | 809,200 |
Jan 29, 2024 | 49.83 | 50.72 | 49.66 | 50.59 | 50.12 | 912,800 |
Jan 26, 2024 | 50.00 | 50.22 | 49.79 | 49.98 | 49.51 | 1,379,700 |
Jan 25, 2024 | 49.91 | 49.92 | 48.94 | 49.77 | 49.30 | 1,226,500 |
Jan 24, 2024 | 49.57 | 49.76 | 49.20 | 49.53 | 49.07 | 1,441,200 |
Jan 23, 2024 | 49.67 | 49.87 | 48.88 | 49.05 | 48.59 | 1,285,000 |
Jan 22, 2024 | 49.14 | 49.95 | 49.14 | 49.82 | 49.35 | 2,214,800 |
Jan 19, 2024 | 48.33 | 48.97 | 47.72 | 48.88 | 48.42 | 1,962,500 |
Jan 18, 2024 | 48.49 | 48.52 | 47.81 | 48.20 | 47.75 | 1,132,300 |
Jan 17, 2024 | 48.19 | 48.82 | 47.98 | 48.43 | 47.98 | 1,506,400 |
Jan 16, 2024 | 49.35 | 49.40 | 48.50 | 48.90 | 48.44 | 1,845,700 |
Jan 12, 2024 | 49.73 | 49.97 | 49.29 | 49.87 | 49.40 | 1,424,800 |
Jan 11, 2024 | 49.58 | 49.67 | 48.66 | 49.63 | 49.17 | 1,808,200 |
Jan 10, 2024 | 49.18 | 49.61 | 48.75 | 49.58 | 49.12 | 1,558,300 |
Jan 9, 2024 | 48.76 | 49.16 | 48.59 | 48.78 | 48.32 | 1,147,500 |
Jan 8, 2024 | 49.03 | 49.34 | 48.60 | 49.20 | 48.74 | 1,017,000 |
Jan 5, 2024 | 48.00 | 49.09 | 47.58 | 48.85 | 48.39 | 1,625,800 |
Jan 4, 2024 | 48.13 | 48.87 | 47.91 | 48.05 | 47.60 | 1,410,400 |
Jan 3, 2024 | 48.92 | 49.14 | 48.01 | 48.03 | 47.58 | 1,500,200 |
Jan 2, 2024 | 50.55 | 50.77 | 49.38 | 49.57 | 49.11 | 1,694,500 |
Dec 29, 2023 | 51.25 | 51.46 | 50.69 | 51.02 | 50.54 | 1,546,400 |
Dec 28, 2023 | 51.03 | 51.48 | 50.94 | 51.37 | 50.89 | 1,694,800 |
Dec 27, 2023 | 50.59 | 51.10 | 50.42 | 50.98 | 50.50 | 1,160,900 |
Dec 26, 2023 | 50.23 | 50.66 | 50.03 | 50.63 | 50.16 | 857,900 |
Dec 22, 2023 | 49.82 | 50.26 | 49.67 | 50.18 | 49.71 | 978,400 |
Dec 21, 2023 | 49.26 | 49.77 | 48.82 | 49.52 | 49.06 | 1,289,400 |
Dec 20, 2023 | 49.42 | 50.30 | 49.19 | 49.20 | 48.74 | 1,929,500 |
Dec 19, 2023 | 48.52 | 49.61 | 48.30 | 49.61 | 49.15 | 2,418,900 |
Dec 18, 2023 | 48.53 | 48.53 | 47.94 | 48.36 | 47.91 | 1,355,400 |
Dec 15, 2023 | 48.07 | 48.99 | 47.78 | 48.57 | 48.12 | 4,261,500 |
Dec 14, 2023 | 0.48 Dividend | |||||
Dec 14, 2023 | 48.44 | 48.72 | 47.81 | 48.23 | 47.78 | 1,905,600 |
Dec 13, 2023 | 46.91 | 48.17 | 46.55 | 48.00 | 47.08 | 2,293,200 |
Dec 12, 2023 | 47.15 | 47.69 | 46.95 | 47.06 | 46.15 | 1,114,900 |
Dec 11, 2023 | 46.72 | 47.27 | 46.72 | 47.15 | 46.24 | 1,286,600 |
Dec 8, 2023 | 46.78 | 47.07 | 46.69 | 46.72 | 45.82 | 1,188,800 |
Dec 7, 2023 | 46.46 | 46.98 | 46.35 | 46.82 | 45.92 | 1,280,100 |
Dec 6, 2023 | 46.04 | 46.90 | 46.04 | 46.37 | 45.48 | 1,655,900 |
Dec 5, 2023 | 45.39 | 46.18 | 45.36 | 45.84 | 44.96 | 2,164,200 |
Dec 4, 2023 | 44.84 | 45.62 | 44.80 | 45.53 | 44.65 | 1,572,000 |
Dec 1, 2023 | 44.75 | 45.15 | 44.44 | 44.96 | 44.09 | 1,468,500 |
Nov 30, 2023 | 44.43 | 45.15 | 44.39 | 44.84 | 43.98 | 3,242,300 |
Nov 29, 2023 | 44.56 | 44.94 | 44.35 | 44.39 | 43.53 | 1,554,500 |
Nov 28, 2023 | 44.62 | 44.62 | 44.10 | 44.43 | 43.57 | 2,719,700 |
Nov 27, 2023 | 44.69 | 44.91 | 44.35 | 44.71 | 43.85 | 3,870,400 |
Nov 24, 2023 | 44.80 | 45.03 | 44.67 | 44.92 | 44.05 | 450,500 |
Nov 22, 2023 | 44.65 | 44.95 | 44.27 | 44.64 | 43.78 | 1,341,600 |
Nov 21, 2023 | 45.36 | 45.60 | 44.76 | 44.79 | 43.93 | 1,516,000 |
Nov 20, 2023 | 45.03 | 45.75 | 44.78 | 45.47 | 44.59 | 2,083,100 |
Nov 17, 2023 | 44.57 | 45.06 | 44.39 | 45.05 | 44.18 | 1,721,900 |
Nov 16, 2023 | 44.46 | 44.53 | 43.97 | 44.41 | 43.55 | 1,531,800 |
Nov 15, 2023 | 43.75 | 44.52 | 43.60 | 44.44 | 43.58 | 1,558,500 |
Nov 14, 2023 | 44.33 | 44.40 | 43.11 | 43.77 | 42.93 | 2,729,400 |
Nov 13, 2023 | 43.66 | 44.09 | 43.56 | 43.84 | 43.00 | 2,039,600 |
Nov 10, 2023 | 43.77 | 43.99 | 43.48 | 43.94 | 43.09 | 1,302,900 |
Nov 9, 2023 | 43.56 | 43.99 | 43.13 | 43.64 | 42.80 | 2,632,200 |
Nov 8, 2023 | 42.21 | 43.85 | 42.21 | 43.40 | 42.56 | 2,347,100 |
Nov 7, 2023 | 41.44 | 42.09 | 41.31 | 41.97 | 41.16 | 1,575,200 |
Nov 6, 2023 | 42.69 | 42.77 | 41.66 | 41.80 | 40.99 | 1,222,900 |
Nov 3, 2023 | 42.00 | 43.33 | 41.81 | 42.82 | 42.00 | 1,695,700 |
Nov 2, 2023 | 40.50 | 41.60 | 40.35 | 41.58 | 40.78 | 1,170,500 |
Nov 1, 2023 | 39.15 | 40.43 | 38.96 | 40.33 | 39.55 | 1,472,700 |
Oct 31, 2023 | 39.17 | 39.24 | 38.77 | 39.09 | 38.34 | 1,126,100 |
Oct 30, 2023 | 38.66 | 39.09 | 38.51 | 39.08 | 38.33 | 1,307,700 |
Oct 27, 2023 | 38.80 | 38.96 | 38.13 | 38.31 | 37.57 | 1,607,600 |
Oct 26, 2023 | 37.48 | 39.01 | 37.48 | 38.92 | 38.17 | 3,033,900 |
Oct 25, 2023 | 37.66 | 37.75 | 37.21 | 37.37 | 36.65 | 1,319,100 |
Oct 24, 2023 | 37.76 | 38.03 | 37.53 | 37.54 | 36.82 | 990,600 |
Oct 23, 2023 | 37.51 | 37.87 | 37.10 | 37.61 | 36.89 | 1,038,200 |
Oct 20, 2023 | 38.26 | 38.41 | 37.67 | 37.80 | 37.07 | 1,216,300 |
Oct 19, 2023 | 39.29 | 39.55 | 38.21 | 38.41 | 37.67 | 1,572,900 |
Oct 18, 2023 | 39.63 | 39.74 | 39.15 | 39.31 | 38.55 | 1,412,100 |
Oct 17, 2023 | 39.94 | 40.69 | 39.44 | 40.26 | 39.48 | 1,689,100 |
Oct 16, 2023 | 39.68 | 40.15 | 39.62 | 40.09 | 39.32 | 914,400 |
Oct 13, 2023 | 39.51 | 39.68 | 39.17 | 39.38 | 38.62 | 749,600 |
Oct 12, 2023 | 39.91 | 39.91 | 38.85 | 39.31 | 38.55 | 1,014,200 |
Oct 11, 2023 | 39.25 | 39.91 | 39.24 | 39.89 | 39.12 | 1,119,300 |
Oct 10, 2023 | 39.53 | 39.80 | 38.90 | 39.05 | 38.30 | 1,426,700 |
Oct 9, 2023 | 39.32 | 39.78 | 39.20 | 39.37 | 38.61 | 877,900 |
Oct 6, 2023 | 39.44 | 39.93 | 39.17 | 39.32 | 38.56 | 1,390,300 |
Oct 5, 2023 | 38.94 | 39.84 | 38.80 | 39.62 | 38.86 | 1,995,300 |
Oct 4, 2023 | 38.96 | 39.29 | 38.60 | 39.01 | 38.26 | 2,155,500 |
Oct 3, 2023 | 39.19 | 39.19 | 38.45 | 38.90 | 38.15 | 2,216,100 |
Oct 2, 2023 | 40.79 | 40.79 | 39.25 | 39.31 | 38.55 | 3,555,300 |
Sep 29, 2023 | 41.43 | 41.78 | 41.01 | 41.30 | 40.50 | 3,007,900 |
Sep 28, 2023 | 41.08 | 41.51 | 40.98 | 41.33 | 40.53 | 1,686,900 |
Sep 27, 2023 | 41.02 | 41.14 | 40.38 | 41.00 | 40.21 | 2,487,600 |
Sep 26, 2023 | 41.29 | 41.50 | 40.78 | 40.89 | 40.10 | 3,597,300 |
Sep 25, 2023 | 41.50 | 41.55 | 41.17 | 41.44 | 40.64 | 4,160,300 |
Sep 22, 2023 | 41.87 | 41.90 | 41.44 | 41.52 | 40.72 | 1,588,200 |
Sep 21, 2023 | 42.00 | 42.11 | 41.65 | 41.80 | 40.99 | 2,313,700 |
Sep 20, 2023 | 43.24 | 43.33 | 42.12 | 42.21 | 41.40 | 3,088,600 |
Sep 19, 2023 | 42.94 | 43.27 | 42.83 | 43.03 | 42.20 | 4,091,800 |
Sep 18, 2023 | 42.52 | 43.08 | 42.33 | 42.79 | 41.97 | 2,891,500 |
Sep 15, 2023 | 42.48 | 42.95 | 42.17 | 42.82 | 42.00 | 36,078,800 |
Sep 14, 2023 | 0.45 Dividend | |||||
Sep 14, 2023 | 42.53 | 42.81 | 42.27 | 42.29 | 41.48 | 2,613,900 |
Sep 13, 2023 | 42.74 | 42.80 | 41.83 | 42.62 | 41.36 | 3,019,800 |
Sep 12, 2023 | 43.19 | 43.66 | 42.59 | 42.65 | 41.39 | 2,171,000 |
Sep 11, 2023 | 42.97 | 43.41 | 42.81 | 42.89 | 41.62 | 1,789,100 |
Sep 8, 2023 | 43.02 | 43.62 | 42.74 | 42.80 | 41.53 | 2,428,200 |
Sep 7, 2023 | 42.30 | 43.18 | 42.23 | 42.99 | 41.72 | 4,436,200 |
Sep 6, 2023 | 42.00 | 42.70 | 41.96 | 42.30 | 41.05 | 2,747,000 |
Sep 5, 2023 | 42.90 | 43.83 | 42.15 | 42.18 | 40.93 | 4,615,600 |
Sep 1, 2023 | 41.80 | 42.25 | 41.53 | 41.95 | 40.71 | 1,489,000 |
Aug 31, 2023 | 41.08 | 41.46 | 40.95 | 41.40 | 40.17 | 1,493,300 |
Aug 30, 2023 | 40.78 | 41.24 | 40.67 | 41.22 | 40.00 | 1,016,800 |
Aug 29, 2023 | 40.30 | 41.00 | 40.09 | 40.88 | 39.67 | 1,366,300 |
Aug 28, 2023 | 40.12 | 40.47 | 39.90 | 40.24 | 39.05 | 454,700 |
Aug 25, 2023 | 40.24 | 40.33 | 39.53 | 40.01 | 38.82 | 673,100 |
Aug 24, 2023 | 39.81 | 40.47 | 39.78 | 40.14 | 38.95 | 829,200 |
Aug 23, 2023 | 39.57 | 40.05 | 39.42 | 39.96 | 38.78 | 509,800 |
Aug 22, 2023 | 39.87 | 39.94 | 39.49 | 39.60 | 38.43 | 751,000 |
Aug 21, 2023 | 40.66 | 40.66 | 39.66 | 39.93 | 38.75 | 717,100 |
Aug 18, 2023 | 40.64 | 41.00 | 40.46 | 40.60 | 39.40 | 1,004,500 |
Aug 17, 2023 | 41.21 | 41.42 | 40.72 | 40.86 | 39.65 | 729,900 |
Aug 16, 2023 | 41.01 | 41.40 | 40.89 | 41.03 | 39.81 | 1,150,500 |
Aug 15, 2023 | 41.67 | 41.67 | 41.00 | 41.02 | 39.81 | 1,510,100 |
Aug 14, 2023 | 42.05 | 42.12 | 41.60 | 42.04 | 40.79 | 1,194,300 |
Aug 11, 2023 | 41.64 | 42.19 | 41.59 | 42.11 | 40.86 | 1,119,900 |
Aug 10, 2023 | 41.45 | 42.26 | 41.14 | 41.83 | 40.59 | 1,504,600 |
Aug 9, 2023 | 40.00 | 41.14 | 39.83 | 40.77 | 39.56 | 1,354,000 |
Aug 8, 2023 | 39.41 | 39.69 | 39.00 | 39.65 | 38.48 | 1,325,800 |
Aug 7, 2023 | 39.52 | 40.10 | 39.43 | 39.88 | 38.70 | 987,100 |
Aug 4, 2023 | 38.96 | 39.89 | 38.80 | 39.48 | 38.31 | 1,000,700 |
Aug 3, 2023 | 38.93 | 39.03 | 38.58 | 38.83 | 37.68 | 617,400 |
Aug 2, 2023 | 39.10 | 39.19 | 38.79 | 39.04 | 37.88 | 588,000 |
Aug 1, 2023 | 39.08 | 39.47 | 39.00 | 39.32 | 38.16 | 1,777,600 |
Jul 31, 2023 | 39.33 | 39.60 | 39.00 | 39.17 | 38.01 | 1,258,700 |
Jul 28, 2023 | 39.22 | 39.41 | 38.94 | 39.05 | 37.89 | 910,500 |
Jul 27, 2023 | 38.87 | 39.99 | 38.60 | 38.74 | 37.59 | 1,417,900 |
Jul 26, 2023 | 37.99 | 38.44 | 37.93 | 38.29 | 37.16 | 866,700 |
Jul 25, 2023 | 38.00 | 38.25 | 37.91 | 37.97 | 36.85 | 1,064,000 |
Jul 24, 2023 | 37.95 | 38.23 | 37.91 | 38.00 | 36.87 | 610,000 |
Jul 21, 2023 | 38.26 | 38.30 | 37.88 | 38.04 | 36.91 | 910,100 |
Jul 20, 2023 | 38.35 | 38.42 | 37.77 | 38.03 | 36.90 | 1,154,900 |
Jul 19, 2023 | 38.21 | 38.46 | 38.09 | 38.34 | 37.20 | 587,100 |
Jul 18, 2023 | 38.15 | 38.62 | 37.83 | 38.05 | 36.92 | 957,400 |
Jul 17, 2023 | 37.59 | 38.16 | 37.51 | 37.97 | 36.85 | 791,100 |
Jul 14, 2023 | 38.38 | 38.38 | 37.44 | 37.78 | 36.66 | 1,177,500 |
Jul 13, 2023 | 37.11 | 38.39 | 37.11 | 38.38 | 37.24 | 1,570,200 |
Jul 12, 2023 | 36.88 | 37.28 | 36.55 | 37.11 | 36.01 | 1,055,200 |
Jul 11, 2023 | 36.25 | 36.73 | 36.24 | 36.41 | 35.33 | 1,759,900 |
Jul 10, 2023 | 35.94 | 36.48 | 35.84 | 36.06 | 34.99 | 1,172,000 |
Jul 7, 2023 | 35.50 | 36.27 | 35.37 | 35.76 | 34.70 | 2,551,900 |
Jul 6, 2023 | 35.31 | 35.50 | 34.96 | 35.43 | 34.38 | 1,941,000 |
Jul 5, 2023 | 35.42 | 35.73 | 35.28 | 35.69 | 34.63 | 882,900 |
Jul 3, 2023 | 35.87 | 36.10 | 35.77 | 35.88 | 34.82 | 430,000 |
Jun 30, 2023 | 36.27 | 36.30 | 35.89 | 36.00 | 34.93 | 844,600 |
Jun 29, 2023 | 35.69 | 36.15 | 35.62 | 36.04 | 34.97 | 1,077,800 |
Jun 28, 2023 | 35.30 | 35.73 | 35.13 | 35.54 | 34.49 | 1,392,700 |
Jun 27, 2023 | 34.65 | 35.50 | 34.17 | 35.42 | 34.37 | 1,901,600 |
Jun 26, 2023 | 33.81 | 34.66 | 33.81 | 34.34 | 33.32 | 952,000 |
Jun 23, 2023 | 34.35 | 34.45 | 33.61 | 33.72 | 32.72 | 1,954,200 |
Jun 22, 2023 | 34.76 | 34.76 | 34.43 | 34.50 | 33.48 | 1,610,500 |
Jun 21, 2023 | 34.49 | 34.86 | 34.28 | 34.77 | 33.74 | 1,020,600 |
Jun 20, 2023 | 34.57 | 34.60 | 34.07 | 34.45 | 33.43 | 1,146,200 |
Jun 16, 2023 | 34.92 | 35.11 | 34.69 | 34.76 | 33.73 | 1,755,900 |
Jun 15, 2023 | 0.45 Dividend | |||||
Jun 15, 2023 | 34.08 | 34.96 | 34.00 | 34.93 | 33.90 | 1,626,800 |
Jun 14, 2023 | 35.50 | 35.81 | 34.54 | 34.65 | 33.19 | 1,246,100 |
Jun 13, 2023 | 35.33 | 35.89 | 35.22 | 35.51 | 34.01 | 1,234,100 |
Jun 12, 2023 | 35.40 | 35.55 | 35.16 | 35.30 | 33.81 | 912,400 |
Jun 9, 2023 | 35.19 | 35.51 | 34.99 | 35.40 | 33.91 | 1,077,700 |
Jun 8, 2023 | 35.83 | 35.97 | 35.11 | 35.37 | 33.88 | 1,097,200 |
Jun 7, 2023 | 35.68 | 36.14 | 35.44 | 35.83 | 34.32 | 1,864,100 |
Jun 6, 2023 | 34.95 | 35.56 | 34.93 | 35.50 | 34.00 | 1,959,700 |
Jun 5, 2023 | 35.11 | 35.11 | 34.29 | 34.88 | 33.41 | 985,600 |
Jun 2, 2023 | 34.85 | 35.43 | 34.76 | 35.14 | 33.66 | 1,684,500 |
Jun 1, 2023 | 34.10 | 34.59 | 33.91 | 34.47 | 33.01 | 1,647,500 |
May 31, 2023 | 34.45 | 34.63 | 33.96 | 34.14 | 32.70 | 4,095,500 |
May 30, 2023 | 34.75 | 34.84 | 34.25 | 34.74 | 33.27 | 1,642,400 |
May 26, 2023 | 34.60 | 34.89 | 34.00 | 34.73 | 33.26 | 1,362,200 |
May 25, 2023 | 34.41 | 34.49 | 33.92 | 34.46 | 33.01 | 969,500 |
May 24, 2023 | 34.49 | 34.63 | 33.87 | 34.44 | 32.99 | 976,100 |
May 23, 2023 | 34.82 | 35.28 | 34.62 | 34.78 | 33.31 | 1,063,200 |
May 22, 2023 | 34.74 | 34.87 | 34.31 | 34.81 | 33.34 | 972,900 |
May 19, 2023 | 35.43 | 35.51 | 34.73 | 34.75 | 33.28 | 824,800 |
May 18, 2023 | 34.53 | 35.24 | 34.40 | 35.15 | 33.67 | 769,300 |
May 17, 2023 | 34.27 | 34.68 | 34.09 | 34.54 | 33.08 | 801,200 |
May 16, 2023 | 34.33 | 34.33 | 33.76 | 34.04 | 32.60 | 1,001,700 |
May 15, 2023 | 34.48 | 34.61 | 34.26 | 34.42 | 32.97 | 921,400 |
May 12, 2023 | 34.69 | 34.74 | 33.96 | 34.38 | 32.93 | 1,057,100 |
May 11, 2023 | 33.78 | 34.50 | 33.76 | 34.46 | 33.01 | 1,308,500 |
May 10, 2023 | 34.65 | 34.65 | 33.70 | 34.15 | 32.71 | 1,065,600 |
May 9, 2023 | 34.04 | 34.65 | 33.96 | 34.24 | 32.79 | 1,314,900 |
May 8, 2023 | 34.07 | 34.61 | 33.96 | 34.28 | 32.83 | 1,752,500 |
May 5, 2023 | 33.96 | 34.36 | 33.60 | 34.14 | 32.70 | 1,335,300 |
May 4, 2023 | 32.81 | 33.90 | 32.02 | 33.29 | 31.88 | 2,424,800 |
May 3, 2023 | 35.03 | 35.78 | 34.82 | 34.95 | 33.47 | 1,531,400 |
May 2, 2023 | 35.23 | 35.38 | 34.17 | 34.73 | 33.26 | 1,519,500 |
May 1, 2023 | 35.33 | 35.90 | 35.22 | 35.33 | 33.84 | 1,378,300 |
Apr 28, 2023 | 34.60 | 35.65 | 34.52 | 35.49 | 33.99 | 981,000 |
Apr 27, 2023 | 34.21 | 34.74 | 33.20 | 34.57 | 33.11 | 1,761,100 |
Apr 26, 2023 | 34.25 | 34.66 | 33.87 | 34.14 | 32.70 | 1,150,100 |
Apr 25, 2023 | 34.91 | 35.05 | 34.31 | 34.37 | 32.92 | 1,480,900 |
Related Tickers
FAF First American Financial Corporation
52.94
-8.38%
MTG MGIC Investment Corporation
20.08
-1.33%
RDN Radian Group Inc.
30.13
-1.63%
RYAN Ryan Specialty Holdings, Inc.
50.18
-1.18%
AIZ Assurant, Inc.
174.10
-1.67%
ITIC Investors Title Company
162.00
-1.00%
ESNT Essent Group Ltd.
53.55
-1.14%
MBI MBIA Inc.
6.31
-4.10%
AMBC Ambac Financial Group, Inc.
14.19
-2.41%
EIG Employers Holdings, Inc.
43.64
-2.82%