Fidelity National Financial, Inc. (FNF) stock
FNFNYSETitle InsuranceFiscal year ends December 31
Financials through Q2 FY2026, quarter ended Jun 30, 2026Last filing: 10-Q on Aug 6, 2026Score 10/302% below fair value
$40.28+0.98 (+2.49%)
Close on Oct 29, 2026Market cap $10.80BP/E 14.0Yield 5.01%
Price history
Fidelity National Financial share prices for every week, newest first. Adjusted for stock splits, not for dividends.
Close, Oct 29, 2026
$40.28
+2.49% on the day
52-week range
$37.88 – $60.37
-33.3% from the high
Change over 52 weeks
-26.7%
From $54.95 on Oct 29, 2025
Average volume
2.11M
Shares a day, last 90 sessions
| Week of | Open | High | Low | Close | Change | Volume |
|---|---|---|---|---|---|---|
| Oct 26, 2026 | $40.55 | $41.00 | $38.58 | $40.28 | -0.40% | 11,460,947 |
| Oct 19, 2026 | $39.75 | $42.12 | $39.51 | $40.44 | +0.97% | 10,851,887 |
| Oct 12, 2026 | $38.84 | $40.57 | $38.46 | $40.05 | +3.22% | 9,042,249 |
| Oct 5, 2026 | $38.92 | $39.94 | $37.88 | $38.80 | -1.17% | 13,504,407 |
| Sep 28, 2026 | $41.22 | $41.59 | $38.06 | $39.26 | -5.21% | 16,990,578 |
| Sep 21, 2026 | $42.86 | $43.24 | $40.81 | $41.42 | -2.54% | 13,141,746 |
| Sep 14, 2026 | $44.23 | $44.81 | $42.32 | $42.50 | -3.69% | 16,015,219 |
| Sep 8, 2026 | $45.28 | $46.01 | $43.59 | $44.13 | -3.60% | 11,938,273 |
| Aug 31, 2026 | $47.35 | $47.68 | $45.65 | $45.78 | -3.72% | 11,154,620 |
| Aug 24, 2026 | $47.30 | $47.90 | $46.80 | $47.55 | +0.53% | 7,016,053 |
| Aug 17, 2026 | $49.24 | $49.64 | $47.17 | $47.30 | -4.39% | 6,962,620 |
| Aug 10, 2026 | $49.47 | $49.82 | $47.19 | $49.47 | -1.41% | 7,955,616 |
| Aug 3, 2026 | $51.91 | $52.77 | $50.13 | $50.18 | -2.73% | 8,563,444 |
| Jul 27, 2026 | $51.62 | $54.80 | $51.29 | $51.59 | -0.06% | 7,411,144 |
| Jul 20, 2026 | $51.77 | $51.84 | $48.08 | $51.62 | -0.54% | 9,268,857 |
| Jul 13, 2026 | $50.20 | $53.06 | $49.48 | $51.90 | +4.78% | 6,372,744 |
| Jul 6, 2026 | $49.12 | $49.79 | $48.21 | $49.53 | +1.41% | 6,307,561 |
| Jun 29, 2026 | $46.71 | $49.17 | $46.54 | $48.84 | +4.56% | 7,640,592 |
| Jun 22, 2026 | $46.78 | $48.25 | $45.08 | $46.71 | -0.23% | 11,292,554 |
| Jun 15, 2026 | $48.18 | $48.89 | $46.46 | $46.82 | -2.30% | 8,175,156 |
| Jun 8, 2026 | $47.09 | $48.38 | $46.89 | $47.92 | +1.10% | 6,286,407 |
| Jun 1, 2026 | $46.96 | $47.68 | $45.32 | $47.40 | +0.11% | 6,941,088 |
| May 26, 2026 | $48.61 | $49.00 | $47.08 | $47.35 | -2.59% | 5,147,155 |
| May 18, 2026 | $48.07 | $49.61 | $47.94 | $48.61 | +1.42% | 6,249,810 |
| May 11, 2026 | $50.24 | $50.31 | $46.93 | $47.93 | -5.24% | 9,156,400 |
| May 4, 2026 | $51.15 | $52.25 | $46.67 | $50.58 | -2.03% | 10,193,934 |
| Apr 27, 2026 | $52.12 | $52.94 | $51.58 | $51.63 | -1.34% | 6,919,982 |
| Apr 20, 2026 | $49.53 | $52.58 | $49.52 | $52.33 | +5.29% | 7,952,559 |
| Apr 13, 2026 | $47.24 | $50.08 | $46.44 | $49.70 | +4.79% | 10,539,350 |
| Apr 6, 2026 | $45.35 | $48.17 | $45.20 | $47.43 | +3.81% | 8,540,318 |
| Mar 30, 2026 | $46.25 | $46.89 | $45.20 | $45.69 | +0.02% | 7,309,149 |
| Mar 23, 2026 | $44.53 | $46.10 | $43.84 | $45.68 | +5.59% | 9,688,164 |
| Mar 16, 2026 | $48.12 | $48.81 | $42.78 | $43.26 | -9.06% | 18,770,761 |
| Mar 9, 2026 | $49.64 | $49.75 | $45.94 | $47.57 | -5.01% | 11,353,603 |
| Mar 2, 2026 | $52.16 | $52.68 | $48.42 | $50.08 | -5.30% | 8,531,497 |
| Feb 23, 2026 | $52.13 | $53.04 | $50.68 | $52.88 | +1.44% | 11,778,595 |
| Feb 17, 2026 | $57.36 | $57.65 | $50.56 | $52.13 | -8.12% | 7,740,420 |
| Feb 9, 2026 | $57.49 | $58.41 | $56.12 | $56.74 | -1.51% | 5,583,396 |
| Feb 2, 2026 | $54.70 | $58.21 | $54.17 | $57.61 | +5.92% | 8,102,967 |
| Jan 26, 2026 | $53.89 | $55.32 | $53.47 | $54.39 | +1.82% | 8,269,881 |
| Jan 20, 2026 | $52.30 | $54.87 | $52.23 | $53.42 | +1.04% | 5,177,386 |
| Jan 12, 2026 | $54.48 | $54.57 | $50.82 | $52.87 | -3.79% | 10,021,479 |
| Jan 5, 2026 | $53.74 | $57.01 | $53.47 | $54.95 | +1.23% | 7,647,344 |
| Dec 29, 2025 | $55.00 | $55.32 | $53.68 | $54.28 | -1.11% | 3,779,955 |
| Dec 22, 2025 | $55.69 | $55.90 | $54.59 | $54.89 | -1.68% | 3,312,651 |
| Dec 15, 2025 | $58.02 | $59.30 | $55.16 | $55.83 | -3.02% | 11,966,136 |
| Dec 8, 2025 | $57.96 | $58.23 | $55.87 | $57.57 | -0.91% | 6,431,969 |
| Dec 1, 2025 | $58.73 | $59.69 | $57.85 | $58.10 | -2.24% | 4,082,557 |
| Nov 24, 2025 | $58.71 | $59.99 | $57.73 | $59.43 | +0.66% | 4,132,643 |
| Nov 17, 2025 | $58.30 | $59.37 | $56.66 | $59.04 | +1.34% | 6,081,995 |
| Nov 10, 2025 | $57.58 | $58.96 | $56.67 | $58.26 | +2.12% | 4,984,337 |
| Nov 3, 2025 | $55.12 | $60.37 | $54.35 | $57.05 | +3.28% | 7,442,724 |
| Oct 27, 2025 | $57.03 | $57.32 | $54.40 | $55.24 | -3.29% | 5,664,281 |
| Oct 20, 2025 | $55.64 | $57.47 | $55.20 | $57.12 | +3.40% | 4,012,098 |
| Oct 13, 2025 | $54.98 | $57.09 | $54.54 | $55.24 | +0.47% | 5,417,087 |
| Oct 6, 2025 | $59.79 | $59.96 | $54.89 | $54.98 | -8.32% | 4,980,753 |
| Sep 29, 2025 | $60.31 | $60.74 | $59.49 | $59.97 | -0.73% | 5,038,120 |
| Sep 22, 2025 | $58.72 | $60.51 | $58.34 | $60.41 | +2.93% | 4,889,542 |
| Sep 15, 2025 | $60.62 | $60.81 | $58.24 | $58.69 | -3.04% | 8,514,735 |
| Sep 8, 2025 | $60.31 | $60.97 | $58.89 | $60.53 | -0.07% | 5,809,750 |
| Sep 2, 2025 | $59.07 | $61.40 | $58.18 | $60.57 | +1.17% | 5,309,182 |
| Aug 25, 2025 | $60.81 | $60.88 | $59.18 | $59.87 | -1.56% | 4,384,206 |
| Aug 18, 2025 | $59.52 | $61.34 | $58.56 | $60.82 | +2.06% | 5,383,525 |
| Aug 11, 2025 | $58.47 | $61.24 | $58.05 | $59.59 | +2.30% | 6,639,189 |
| Aug 4, 2025 | $56.91 | $58.58 | $56.22 | $58.25 | +2.95% | 7,023,924 |
| Jul 28, 2025 | $57.00 | $57.56 | $56.03 | $56.58 | -0.95% | 6,044,903 |
| Jul 21, 2025 | $55.49 | $57.17 | $54.55 | $57.12 | +3.80% | 9,612,025 |
| Jul 14, 2025 | $52.32 | $55.61 | $51.87 | $55.03 | +4.22% | 16,603,076 |
| Jul 7, 2025 | $57.68 | $58.41 | $50.61 | $52.80 | -8.95% | 20,839,221 |
| Jun 30, 2025 | $56.51 | $58.17 | $55.89 | $57.99 | +2.58% | 6,446,084 |
| Jun 23, 2025 | $54.40 | $56.94 | $54.40 | $56.53 | +3.71% | 12,091,291 |
| Jun 16, 2025 | $55.13 | $55.49 | $53.73 | $54.51 | -1.38% | 9,368,606 |
| Jun 9, 2025 | $55.00 | $56.20 | $54.00 | $55.27 | +1.01% | 5,424,823 |
| Jun 2, 2025 | $54.43 | $54.82 | $53.47 | $54.72 | -0.09% | 6,129,579 |
| May 26, 2025 | $53.37 | $55.00 | $53.33 | $54.77 | +1.52% | 8,088,821 |
| May 19, 2025 | $57.82 | $58.16 | $53.05 | $53.95 | -7.37% | 7,263,503 |
| May 12, 2025 | $58.54 | $58.92 | $56.54 | $58.24 | +0.64% | 6,696,329 |
| May 5, 2025 | $64.75 | $65.21 | $57.47 | $57.87 | -10.98% | 7,417,809 |
| Apr 28, 2025 | $62.67 | $65.33 | $62.40 | $65.01 | +3.77% | 6,482,923 |
| Apr 21, 2025 | $61.67 | $63.53 | $58.76 | $62.65 | +1.36% | 5,661,903 |
| Apr 14, 2025 | $61.16 | $63.33 | $60.79 | $61.81 | +3.05% | 9,773,918 |
| Apr 7, 2025 | $58.65 | $61.67 | $56.38 | $59.98 | -0.17% | 10,458,484 |
| Mar 31, 2025 | $64.25 | $66.72 | $59.54 | $60.08 | -7.17% | 8,409,878 |
| Mar 24, 2025 | $64.06 | $66.10 | $64.06 | $64.72 | +1.87% | 6,334,423 |
| Mar 17, 2025 | $64.26 | $65.34 | $63.34 | $63.53 | -1.94% | 11,107,665 |
| Mar 10, 2025 | $62.61 | $64.88 | $61.09 | $64.79 | +2.92% | 7,366,362 |
| Mar 3, 2025 | $64.57 | $65.65 | $61.80 | $62.95 | -2.45% | 6,761,381 |
| Feb 24, 2025 | $59.42 | $64.58 | $58.71 | $64.53 | +8.53% | 9,326,759 |
| Feb 18, 2025 | $57.95 | $61.86 | $57.54 | $59.46 | +2.61% | 4,970,890 |
| Feb 10, 2025 | $58.05 | $58.43 | $56.12 | $57.95 | -0.12% | 4,607,880 |
| Feb 3, 2025 | $56.93 | $58.71 | $56.68 | $58.02 | -0.26% | 3,588,393 |
| Jan 27, 2025 | $58.12 | $59.53 | $57.84 | $58.17 | +0.81% | 3,117,453 |
| Jan 21, 2025 | $58.39 | $59.04 | $57.18 | $57.70 | -0.59% | 4,480,627 |
| Jan 13, 2025 | $54.00 | $58.50 | $53.68 | $58.04 | +6.99% | 4,810,328 |
| Jan 6, 2025 | $56.81 | $57.55 | $53.91 | $54.25 | -4.52% | 4,354,220 |
| Dec 30, 2024 | $56.06 | $57.00 | $55.40 | $56.82 | +0.89% | 3,080,193 |
| Dec 23, 2024 | $55.88 | $57.37 | $55.55 | $56.32 | +0.37% | 2,351,397 |
| Dec 16, 2024 | $60.29 | $60.59 | $54.66 | $56.11 | -6.42% | 8,388,389 |
| Dec 9, 2024 | $62.00 | $62.16 | $59.26 | $59.96 | -3.31% | 4,492,320 |
| Dec 2, 2024 | $63.41 | $63.62 | $61.75 | $62.01 | -2.18% | 4,871,571 |
| Nov 25, 2024 | $62.56 | $64.83 | $62.18 | $63.39 | +2.34% | 4,775,408 |
| Nov 18, 2024 | $60.56 | $61.99 | $59.70 | $61.94 | +1.98% | 4,282,239 |
| Nov 11, 2024 | $60.78 | $61.83 | $59.85 | $60.74 | +0.85% | 4,773,324 |
| Nov 4, 2024 | $58.93 | $61.97 | $58.30 | $60.23 | +2.43% | 7,431,359 |
| Oct 28, 2024 | $60.29 | $61.36 | $58.68 | $58.80 | -1.93% | 4,049,117 |
| Oct 21, 2024 | $61.94 | $62.02 | $59.44 | $59.96 | -3.54% | 5,461,857 |
| Oct 14, 2024 | $60.58 | $62.97 | $60.30 | $62.16 | +2.76% | 4,368,000 |
| Oct 7, 2024 | $60.60 | $60.71 | $58.43 | $60.49 | +0.47% | 5,232,400 |
| Sep 30, 2024 | $61.12 | $62.11 | $60.14 | $60.21 | -1.49% | 4,783,400 |
| Sep 23, 2024 | $61.12 | $61.53 | $60.26 | $61.12 | +0.28% | 4,820,100 |
| Sep 16, 2024 | $60.29 | $62.00 | $60.25 | $60.95 | +0.69% | 5,840,100 |
| Sep 9, 2024 | $58.86 | $60.54 | $57.73 | $60.53 | +2.89% | 4,321,700 |
| Sep 3, 2024 | $58.69 | $60.19 | $58.13 | $58.83 | -0.22% | 3,791,000 |
| Aug 26, 2024 | $59.00 | $59.43 | $58.29 | $58.96 | +0.41% | 4,176,400 |
| Aug 19, 2024 | $56.96 | $59.11 | $56.62 | $58.72 | +3.11% | 4,137,200 |
| Aug 12, 2024 | $55.09 | $57.16 | $54.42 | $56.95 | +3.66% | 3,430,500 |
| Aug 5, 2024 | $52.04 | $55.15 | $51.53 | $54.94 | +0.16% | 6,702,300 |
| Jul 29, 2024 | $54.50 | $56.95 | $54.06 | $54.85 | +0.73% | 5,468,400 |
| Jul 22, 2024 | $53.50 | $54.85 | $52.80 | $54.45 | +1.99% | 5,357,300 |
| Jul 15, 2024 | $52.40 | $55.37 | $52.22 | $53.39 | +2.50% | 4,956,000 |
| Jul 8, 2024 | $48.39 | $52.37 | $47.93 | $52.09 | +8.30% | 5,290,400 |
| Jul 1, 2024 | $49.61 | $49.88 | $47.92 | $48.10 | -2.67% | 4,366,300 |
| Jun 24, 2024 | $49.75 | $50.17 | $47.79 | $49.42 | -0.32% | 5,992,900 |
| Jun 17, 2024 | $48.17 | $49.79 | $48.01 | $49.58 | +2.69% | 4,611,100 |
| Jun 10, 2024 | $48.90 | $50.25 | $48.06 | $48.28 | -1.93% | 3,484,900 |
| Jun 3, 2024 | $50.69 | $51.36 | $49.12 | $49.23 | -2.24% | 4,226,600 |
| May 28, 2024 | $50.75 | $50.89 | $49.48 | $50.36 | -0.77% | 3,442,900 |
| May 20, 2024 | $52.22 | $52.95 | $49.87 | $50.75 | -2.93% | 3,841,800 |
| May 13, 2024 | $51.82 | $52.55 | $51.17 | $52.28 | +1.46% | 5,591,600 |
| May 6, 2024 | $51.98 | $53.14 | $50.50 | $51.53 | +0.02% | 6,295,300 |
| Apr 29, 2024 | $50.90 | $52.19 | $49.47 | $51.52 | +2.24% | 3,348,700 |
| Apr 22, 2024 | $49.02 | $50.85 | $48.53 | $50.39 | +3.32% | 5,610,400 |
| Apr 15, 2024 | $49.03 | $49.18 | $46.85 | $48.77 | +0.33% | 6,542,400 |
| Apr 8, 2024 | $52.56 | $53.46 | $47.66 | $48.61 | -7.29% | 10,208,600 |
| Apr 1, 2024 | $53.00 | $53.96 | $51.70 | $52.43 | -1.26% | 7,570,800 |
| Mar 25, 2024 | $51.78 | $53.35 | $50.86 | $53.10 | +2.85% | 5,568,200 |
| Mar 18, 2024 | $49.40 | $52.64 | $48.77 | $51.63 | +4.77% | 6,585,800 |
| Mar 11, 2024 | $50.29 | $51.39 | $49.03 | $49.28 | -2.18% | 13,850,300 |
| Mar 4, 2024 | $50.65 | $52.76 | $50.23 | $50.38 | -0.22% | 9,136,400 |
| Feb 26, 2024 | $49.69 | $50.99 | $49.12 | $50.49 | +0.86% | 7,097,400 |
| Feb 20, 2024 | $52.01 | $52.94 | $49.72 | $50.06 | -4.45% | 8,628,800 |
| Feb 12, 2024 | $51.39 | $52.93 | $50.33 | $52.39 | +2.28% | 8,613,200 |
| Feb 5, 2024 | $50.29 | $51.24 | $49.33 | $51.22 | +1.03% | 6,561,100 |
| Jan 29, 2024 | $49.83 | $51.09 | $49.06 | $50.70 | +1.44% | 5,545,200 |
| Jan 22, 2024 | $49.14 | $50.22 | $48.88 | $49.98 | +2.25% | 7,547,200 |
| Jan 16, 2024 | $49.35 | $49.40 | $47.72 | $48.88 | -1.99% | 6,446,900 |
| Jan 8, 2024 | $49.03 | $49.97 | $48.59 | $49.87 | +2.09% | 6,955,800 |
| Jan 2, 2024 | $50.55 | $50.77 | $47.58 | $48.85 | -4.25% | 6,231,200 |
| Dec 26, 2023 | $50.23 | $51.48 | $50.03 | $51.02 | +1.67% | 5,260,000 |
| Dec 18, 2023 | $48.53 | $50.30 | $47.94 | $50.18 | +3.31% | 7,971,600 |
| Dec 11, 2023 | $46.72 | $48.99 | $46.55 | $48.57 | +3.96% | 10,861,800 |
| Dec 4, 2023 | $44.84 | $47.07 | $44.80 | $46.72 | +3.91% | 7,861,000 |
| Nov 27, 2023 | $44.69 | $45.15 | $44.10 | $44.96 | +0.09% | 12,855,400 |
| Nov 20, 2023 | $45.03 | $45.75 | $44.27 | $44.92 | -0.29% | 5,391,200 |
| Nov 13, 2023 | $43.66 | $45.06 | $43.11 | $45.05 | +2.53% | 9,581,200 |
| Nov 6, 2023 | $42.69 | $43.99 | $41.31 | $43.94 | +2.62% | 9,080,300 |
| Oct 30, 2023 | $38.66 | $43.33 | $38.51 | $42.82 | +11.77% | 6,772,700 |
| Oct 23, 2023 | $37.51 | $39.01 | $37.10 | $38.31 | +1.35% | 7,989,400 |
| Oct 16, 2023 | $39.68 | $40.69 | $37.67 | $37.80 | -4.01% | 6,804,800 |
| Oct 9, 2023 | $39.32 | $39.91 | $38.85 | $39.38 | +0.15% | 5,187,700 |
| Oct 2, 2023 | $40.79 | $40.79 | $38.45 | $39.32 | -4.79% | 11,312,500 |
| Sep 25, 2023 | $41.50 | $41.78 | $40.38 | $41.30 | -0.53% | 14,940,000 |
| Sep 18, 2023 | $42.52 | $43.33 | $41.44 | $41.52 | -3.04% | 13,973,800 |
| Sep 11, 2023 | $42.97 | $43.66 | $41.83 | $42.82 | +0.05% | 45,672,600 |
| Sep 5, 2023 | $42.90 | $43.83 | $41.96 | $42.80 | +2.03% | 14,227,000 |
| Aug 28, 2023 | $40.12 | $42.25 | $39.90 | $41.95 | +4.85% | 5,820,400 |
| Aug 21, 2023 | $40.66 | $40.66 | $39.42 | $40.01 | -1.45% | 3,480,200 |
| Aug 14, 2023 | $42.05 | $42.12 | $40.46 | $40.60 | -3.59% | 5,589,300 |
| Aug 7, 2023 | $39.52 | $42.26 | $39.00 | $42.11 | +6.66% | 6,291,400 |
| Jul 31, 2023 | $39.33 | $39.89 | $38.58 | $39.48 | +1.10% | 5,242,400 |
| Jul 24, 2023 | $37.95 | $39.99 | $37.91 | $39.05 | +2.66% | 4,869,100 |
| Jul 17, 2023 | $37.59 | $38.62 | $37.51 | $38.04 | +0.69% | 4,400,600 |
| Jul 10, 2023 | $35.94 | $38.39 | $35.84 | $37.78 | +5.65% | 6,734,800 |
| Jul 3, 2023 | $35.87 | $36.27 | $34.96 | $35.76 | -0.67% | 5,809,400 |
| Jun 26, 2023 | $33.81 | $36.30 | $33.81 | $36.00 | +6.76% | 6,169,300 |
| Jun 20, 2023 | $34.57 | $34.86 | $33.61 | $33.72 | -2.99% | 5,731,500 |
| Jun 12, 2023 | $35.40 | $35.89 | $34.00 | $34.76 | -1.81% | 6,775,300 |
| Jun 5, 2023 | $35.11 | $36.14 | $34.29 | $35.40 | +0.74% | 6,984,300 |
| May 30, 2023 | $34.75 | $35.43 | $33.91 | $35.14 | +1.18% | 9,069,900 |
| May 22, 2023 | $34.74 | $35.28 | $33.87 | $34.73 | -0.06% | 5,343,900 |
| May 15, 2023 | $34.48 | $35.51 | $33.76 | $34.75 | +1.08% | 4,318,400 |
| May 8, 2023 | $34.07 | $34.74 | $33.70 | $34.38 | +0.70% | 6,498,600 |
| May 1, 2023 | $35.33 | $35.90 | $32.02 | $34.14 | -3.80% | 8,189,300 |
| Apr 24, 2023 | $35.50 | $35.65 | $33.20 | $35.49 | 0.00% | 6,049,900 |
| Apr 17, 2023 | $35.34 | $36.05 | $34.95 | $35.49 | +0.20% | 4,790,600 |
| Apr 10, 2023 | $34.61 | $36.09 | $34.55 | $35.42 | +2.34% | 4,647,700 |
| Apr 3, 2023 | $34.90 | $35.20 | $33.76 | $34.61 | -0.92% | 5,922,700 |
| Mar 27, 2023 | $33.90 | $34.96 | $33.55 | $34.93 | +4.83% | 6,245,300 |
| Mar 20, 2023 | $32.55 | $34.83 | $32.32 | $33.32 | +3.77% | 9,191,200 |
| Mar 13, 2023 | $34.27 | $35.01 | $31.84 | $32.11 | -9.01% | 22,721,600 |
| Mar 6, 2023 | $38.20 | $38.37 | $35.03 | $35.29 | -7.40% | 9,851,300 |
| Feb 27, 2023 | $39.75 | $40.27 | $37.79 | $38.11 | -3.49% | 8,919,500 |
| Feb 21, 2023 | $42.51 | $42.85 | $38.15 | $39.49 | -8.06% | 6,377,700 |
| Feb 13, 2023 | $42.98 | $43.86 | $42.22 | $42.95 | -0.23% | 3,723,700 |
| Feb 6, 2023 | $44.11 | $44.32 | $41.97 | $43.05 | -3.15% | 4,704,700 |
| Jan 30, 2023 | $43.16 | $45.51 | $42.85 | $44.45 | +2.14% | 6,337,500 |
| Jan 23, 2023 | $42.02 | $43.89 | $41.89 | $43.52 | +3.62% | 6,014,300 |
| Jan 17, 2023 | $41.30 | $42.06 | $40.50 | $42.00 | +1.69% | 6,677,200 |
| Jan 9, 2023 | $39.81 | $41.49 | $39.45 | $41.30 | +3.48% | 7,671,100 |
| Jan 3, 2023 | $37.76 | $40.05 | $37.55 | $39.91 | +6.09% | 5,481,300 |
| Dec 27, 2022 | $37.68 | $38.06 | $36.76 | $37.62 | -0.42% | 3,221,500 |
| Dec 19, 2022 | $36.84 | $37.79 | $36.22 | $37.78 | +2.41% | 5,670,200 |
| Dec 12, 2022 | $37.20 | $39.40 | $36.21 | $36.89 | -1.18% | 11,163,000 |
| Dec 5, 2022 | $37.07 | $37.83 | $36.38 | $37.33 | -0.24% | 7,768,000 |
| Nov 28, 2022 | $40.31 | $40.37 | $37.37 | $37.42 | -8.06% | 8,767,000 |
| Nov 21, 2022 | $39.49 | $40.74 | $38.75 | $40.70 | +2.52% | 5,015,300 |
| Nov 14, 2022 | $42.04 | $42.26 | $38.58 | $39.70 | -6.65% | 7,138,400 |
| Nov 7, 2022 | $39.77 | $42.58 | $38.43 | $42.53 | +7.67% | 7,686,600 |
| Oct 31, 2022 | $39.58 | $40.28 | $37.88 | $39.50 | -0.80% | 6,499,200 |
| Oct 24, 2022 | $36.74 | $39.93 | $36.35 | $39.82 | +9.16% | 7,307,500 |
| Oct 17, 2022 | $38.69 | $39.38 | $35.97 | $36.48 | -3.77% | 7,760,300 |
| Oct 10, 2022 | $38.94 | $39.42 | $37.05 | $37.91 | -1.71% | 7,218,300 |
| Oct 3, 2022 | $36.71 | $39.67 | $35.76 | $38.57 | +6.55% | 8,448,100 |
| Sep 26, 2022 | $35.97 | $37.00 | $34.51 | $36.20 | -0.85% | 10,652,400 |
| Sep 19, 2022 | $39.76 | $40.63 | $35.40 | $36.51 | -9.02% | 10,333,200 |
| Sep 12, 2022 | $42.05 | $42.55 | $39.07 | $40.13 | -3.93% | 11,368,300 |
| Sep 6, 2022 | $39.73 | $41.80 | $39.12 | $41.77 | +5.37% | 6,941,500 |
| Aug 29, 2022 | $39.90 | $40.71 | $38.55 | $39.64 | -1.56% | 9,197,600 |
| Aug 22, 2022 | $40.00 | $41.13 | $39.30 | $40.27 | -1.25% | 7,136,300 |
| Aug 15, 2022 | $40.55 | $41.27 | $40.25 | $40.78 | -0.54% | 5,232,100 |
| Aug 8, 2022 | $38.89 | $41.10 | $38.30 | $41.00 | +5.89% | 5,647,200 |
| Aug 1, 2022 | $39.62 | $39.81 | $37.55 | $38.72 | -3.10% | 7,599,700 |
| Jul 25, 2022 | $38.04 | $40.27 | $37.57 | $39.96 | +5.46% | 5,913,900 |
| Jul 18, 2022 | $36.88 | $38.46 | $36.53 | $37.89 | +3.21% | 4,533,700 |
| Jul 11, 2022 | $36.95 | $38.45 | $35.88 | $36.71 | -1.10% | 6,037,200 |
| Jul 5, 2022 | $37.04 | $37.83 | $36.48 | $37.12 | -1.51% | 6,403,200 |
| Jun 27, 2022 | $37.57 | $38.15 | $36.29 | $37.69 | +0.27% | 9,442,700 |
| Jun 21, 2022 | $35.64 | $37.92 | $35.44 | $37.59 | +7.09% | 7,652,100 |
| Jun 13, 2022 | $37.97 | $38.20 | $34.59 | $35.10 | -9.88% | 11,825,800 |
| Jun 6, 2022 | $42.71 | $43.25 | $38.92 | $38.95 | -7.94% | 8,136,500 |
| May 31, 2022 | $41.83 | $42.77 | $41.51 | $42.31 | +0.05% | 6,172,900 |
| May 23, 2022 | $40.58 | $42.29 | $39.40 | $42.29 | +5.62% | 7,627,700 |
| May 16, 2022 | $41.09 | $42.29 | $39.09 | $40.04 | -1.96% | 8,551,800 |
| May 9, 2022 | $40.33 | $41.48 | $38.87 | $40.84 | +0.25% | 14,662,100 |
| May 2, 2022 | $39.90 | $42.62 | $39.24 | $40.74 | +2.31% | 10,641,500 |
| Apr 25, 2022 | $40.46 | $41.21 | $39.28 | $39.82 | -2.47% | 10,583,300 |
| Apr 18, 2022 | $41.95 | $43.70 | $40.80 | $40.83 | -3.25% | 10,572,200 |
| Apr 11, 2022 | $42.89 | $44.58 | $41.88 | $42.20 | -1.72% | 15,798,600 |
| Apr 4, 2022 | $46.81 | $47.07 | $42.75 | $42.94 | -8.56% | 12,714,300 |
| Mar 28, 2022 | $50.45 | $50.49 | $46.08 | $46.96 | -6.73% | 8,998,400 |
| Mar 21, 2022 | $50.06 | $50.50 | $49.01 | $50.35 | +0.84% | 7,893,000 |
| Mar 14, 2022 | $47.71 | $50.14 | $47.49 | $49.93 | +6.28% | 11,957,400 |
| Mar 7, 2022 | $46.50 | $47.58 | $44.89 | $46.98 | -0.04% | 9,401,500 |
| Feb 28, 2022 | $46.65 | $48.08 | $45.94 | $47.00 | -1.49% | 13,089,900 |
| Feb 22, 2022 | $47.53 | $47.78 | $43.99 | $47.71 | -0.08% | 10,714,700 |
| Feb 14, 2022 | $48.46 | $49.29 | $47.17 | $47.75 | -1.75% | 13,973,600 |
| Feb 7, 2022 | $50.43 | $51.40 | $48.40 | $48.60 | -3.36% | 13,369,800 |
| Jan 31, 2022 | $49.57 | $51.32 | $49.16 | $50.29 | +1.02% | 8,174,100 |
| Jan 24, 2022 | $49.34 | $51.04 | $48.19 | $49.78 | -0.44% | 10,839,400 |
| Jan 18, 2022 | $55.79 | $55.90 | $49.51 | $50.00 | -10.51% | 14,952,500 |
| Jan 10, 2022 | $53.55 | $56.44 | $52.74 | $55.87 | +4.90% | 8,256,600 |
| Jan 3, 2022 | $52.26 | $53.86 | $51.01 | $53.26 | +2.07% | 10,059,900 |
| Dec 27, 2021 | $50.76 | $53.00 | $50.55 | $52.18 | +2.51% | 4,022,000 |
| Dec 20, 2021 | $49.77 | $51.31 | $48.47 | $50.90 | +1.09% | 7,752,300 |
| Dec 13, 2021 | $50.48 | $51.56 | $50.27 | $50.35 | +0.08% | 12,138,900 |
| Dec 6, 2021 | $49.78 | $51.60 | $49.78 | $50.31 | +1.60% | 10,091,500 |
| Nov 29, 2021 | $51.27 | $51.48 | $48.60 | $49.52 | -2.60% | 10,863,900 |
| Nov 22, 2021 | $52.51 | $52.93 | $50.42 | $50.84 | -2.64% | 7,020,400 |
| Nov 15, 2021 | $51.01 | $52.50 | $50.63 | $52.22 | +2.25% | 7,733,200 |
| Nov 8, 2021 | $50.16 | $51.25 | $49.96 | $51.07 | +2.49% | 4,825,600 |
| Nov 1, 2021 | $48.21 | $50.57 | $47.51 | $49.83 | +4.01% | 7,214,500 |
| Oct 25, 2021 | $49.66 | $50.00 | $46.83 | $47.91 | -3.49% | 5,662,500 |
| Oct 18, 2021 | $48.91 | $50.60 | $48.71 | $49.64 | +1.06% | 4,851,200 |
| Oct 11, 2021 | $47.02 | $49.41 | $46.57 | $49.12 | +4.98% | 6,219,800 |
| Oct 4, 2021 | $45.76 | $47.38 | $45.44 | $46.79 | +2.45% | 6,169,600 |
| Sep 27, 2021 | $46.03 | $46.87 | $44.51 | $45.67 | -0.76% | 6,222,900 |
| Sep 20, 2021 | $45.33 | $46.65 | $44.21 | $46.02 | -0.13% | 8,145,300 |
| Sep 13, 2021 | $46.77 | $47.23 | $45.25 | $46.08 | -0.84% | 10,292,300 |
| Sep 7, 2021 | $47.95 | $48.09 | $46.45 | $46.47 | -3.35% | 5,714,500 |
| Aug 30, 2021 | $49.05 | $49.55 | $47.89 | $48.08 | -1.98% | 6,528,600 |
| Aug 23, 2021 | $48.54 | $49.24 | $48.38 | $49.05 | +1.07% | 5,545,600 |
| Aug 16, 2021 | $48.91 | $49.33 | $48.08 | $48.53 | -1.08% | 6,084,500 |
| Aug 9, 2021 | $46.91 | $49.16 | $46.39 | $49.06 | +4.83% | 6,253,000 |
| Aug 2, 2021 | $44.95 | $47.03 | $43.25 | $46.80 | +4.91% | 7,672,100 |
| Jul 26, 2021 | $44.64 | $45.39 | $43.85 | $44.61 | -0.29% | 9,397,200 |
| Jul 19, 2021 | $43.17 | $44.88 | $41.72 | $44.74 | +1.80% | 8,464,900 |
| Jul 12, 2021 | $44.22 | $44.77 | $43.05 | $43.95 | -0.57% | 6,967,100 |
| Jul 6, 2021 | $43.70 | $44.22 | $42.03 | $44.20 | +0.98% | 5,758,100 |
| Jun 28, 2021 | $44.75 | $44.75 | $43.34 | $43.77 | -2.17% | 6,632,300 |
| Jun 21, 2021 | $43.77 | $44.84 | $43.32 | $44.74 | +2.87% | 8,310,700 |
| Jun 14, 2021 | $46.89 | $47.37 | $43.48 | $43.49 | -7.84% | 9,327,800 |
| Jun 7, 2021 | $47.09 | $47.98 | $46.74 | $47.19 | +0.21% | 5,298,300 |
| Jun 1, 2021 | $47.43 | $47.82 | $46.34 | $47.09 | +0.21% | 4,785,800 |
| May 24, 2021 | $46.96 | $47.25 | $46.07 | $46.99 | +0.58% | 7,128,700 |
| May 17, 2021 | $46.77 | $47.95 | $45.16 | $46.72 | -0.64% | 7,843,900 |
| May 10, 2021 | $46.43 | $47.19 | $44.99 | $47.02 | +1.80% | 6,108,700 |
| May 3, 2021 | $46.21 | $46.60 | $44.57 | $46.19 | +1.25% | 5,280,500 |
| Apr 26, 2021 | $45.19 | $46.67 | $45.09 | $45.62 | +1.15% | 5,398,700 |
| Apr 19, 2021 | $44.58 | $45.45 | $43.79 | $45.10 | +1.05% | 5,759,400 |
| Apr 12, 2021 | $43.84 | $45.03 | $43.61 | $44.63 | +2.22% | 7,473,100 |
| Apr 5, 2021 | $41.64 | $43.78 | $41.45 | $43.66 | +5.77% | 14,967,300 |
| Mar 29, 2021 | $40.85 | $41.52 | $40.52 | $41.28 | +0.73% | 8,046,100 |
| Mar 22, 2021 | $39.38 | $41.04 | $38.52 | $40.98 | +4.17% | 12,314,200 |
| Mar 15, 2021 | $41.90 | $42.64 | $39.30 | $39.34 | -5.82% | 18,625,400 |
| Mar 8, 2021 | $37.66 | $41.79 | $37.66 | $41.77 | +11.45% | 9,857,600 |
| Mar 1, 2021 | $38.85 | $40.22 | $35.72 | $37.48 | -2.09% | 13,562,600 |
| Feb 22, 2021 | $40.50 | $41.87 | $38.27 | $38.28 | -5.41% | 17,596,200 |
| Feb 16, 2021 | $39.91 | $40.59 | $39.13 | $40.47 | +2.12% | 6,170,000 |
| Feb 8, 2021 | $39.00 | $40.00 | $38.66 | $39.63 | +2.24% | 6,021,300 |
| Feb 1, 2021 | $36.66 | $39.79 | $36.40 | $38.76 | +6.78% | 8,060,600 |
| Jan 25, 2021 | $39.12 | $39.92 | $35.91 | $36.30 | -7.96% | 8,428,000 |
| Jan 19, 2021 | $39.38 | $40.57 | $38.88 | $39.44 | +0.28% | 6,091,200 |
| Jan 11, 2021 | $38.83 | $40.69 | $38.73 | $39.33 | +0.77% | 7,821,300 |
| Jan 4, 2021 | $39.12 | $39.74 | $38.22 | $39.03 | -0.15% | 10,386,800 |
| Dec 28, 2020 | $38.69 | $39.48 | $38.56 | $39.09 | +1.45% | 11,111,600 |
| Dec 21, 2020 | $38.59 | $38.96 | $37.57 | $38.53 | -0.34% | 4,681,300 |
| Dec 14, 2020 | $37.75 | $39.92 | $37.41 | $38.66 | +3.26% | 10,917,300 |
| Dec 7, 2020 | $37.00 | $37.57 | $36.16 | $37.44 | +0.56% | 9,373,800 |
| Nov 30, 2020 | $36.35 | $37.30 | $35.55 | $37.23 | +1.83% | 13,068,300 |
| Nov 23, 2020 | $36.26 | $37.35 | $36.24 | $36.56 | +1.41% | 8,360,100 |
| Nov 16, 2020 | $35.31 | $36.33 | $34.70 | $36.05 | +4.31% | 8,231,900 |
| Nov 9, 2020 | $35.37 | $35.87 | $33.19 | $34.56 | +3.47% | 10,206,000 |
| Nov 2, 2020 | $31.80 | $34.84 | $31.55 | $33.40 | +6.74% | 9,436,900 |
| Oct 26, 2020 | $32.57 | $32.79 | $29.82 | $31.29 | -5.01% | 8,842,600 |
| Oct 19, 2020 | $33.62 | $33.91 | $31.22 | $32.94 | -1.55% | 8,340,900 |
| Oct 12, 2020 | $33.52 | $34.08 | $32.42 | $33.46 | -0.06% | 4,393,100 |
| Oct 5, 2020 | $33.49 | $34.15 | $33.25 | $33.48 | +1.30% | 6,529,700 |
| Sep 28, 2020 | $31.75 | $33.20 | $30.83 | $33.05 | +6.34% | 8,391,400 |
| Sep 21, 2020 | $32.88 | $33.09 | $30.69 | $31.08 | -7.25% | 10,822,900 |
| Sep 14, 2020 | $33.75 | $34.20 | $32.39 | $33.51 | -0.45% | 12,211,200 |
| Sep 8, 2020 | $32.93 | $34.33 | $32.60 | $33.66 | +1.17% | 7,723,300 |
| Aug 31, 2020 | $32.96 | $34.35 | $32.49 | $33.27 | -0.54% | 8,264,700 |
| Aug 24, 2020 | $32.70 | $33.75 | $32.37 | $33.45 | +2.39% | 6,921,800 |
| Aug 17, 2020 | $33.10 | $33.64 | $31.77 | $32.67 | -1.30% | 7,559,300 |
| Aug 10, 2020 | $35.31 | $36.59 | $33.07 | $33.10 | -5.89% | 8,219,100 |
| Aug 3, 2020 | $32.40 | $35.19 | $32.05 | $35.17 | +8.68% | 9,363,900 |
| Jul 27, 2020 | $33.22 | $33.22 | $31.85 | $32.36 | -3.08% | 5,072,000 |
| Jul 20, 2020 | $32.34 | $34.06 | $31.58 | $33.39 | +3.06% | 7,489,500 |
| Jul 13, 2020 | $30.79 | $32.70 | $30.32 | $32.40 | +5.85% | 9,413,300 |
| Jul 6, 2020 | $30.90 | $30.99 | $29.29 | $30.61 | +1.46% | 11,598,000 |
| Jun 29, 2020 | $30.52 | $31.03 | $30.07 | $30.17 | +0.03% | 10,433,800 |
| Jun 22, 2020 | $31.37 | $32.04 | $29.88 | $30.16 | -4.41% | 13,091,000 |
| Jun 15, 2020 | $30.54 | $33.26 | $30.20 | $31.55 | -1.00% | 17,728,600 |
| Jun 8, 2020 | $35.09 | $35.72 | $31.01 | $31.87 | -7.41% | 22,401,300 |
| Jun 1, 2020 | $31.81 | $35.97 | $31.63 | $34.42 | +7.90% | 20,193,000 |
| May 26, 2020 | $28.63 | $32.59 | $28.49 | $31.90 | +16.21% | 32,139,300 |
| May 18, 2020 | $25.97 | $28.04 | $25.97 | $27.45 | +9.76% | 15,885,000 |
| May 11, 2020 | $25.60 | $25.79 | $23.58 | $25.01 | -3.21% | 13,505,300 |
| May 4, 2020 | $25.70 | $26.27 | $24.38 | $25.84 | -0.65% | 14,140,700 |
| Apr 27, 2020 | $26.32 | $28.83 | $25.70 | $26.01 | -0.91% | 11,634,400 |
| Apr 20, 2020 | $26.59 | $26.66 | $24.44 | $26.25 | -4.41% | 18,333,800 |
| Apr 13, 2020 | $28.68 | $28.84 | $25.62 | $27.46 | -4.85% | 19,019,000 |
| Apr 6, 2020 | $24.18 | $30.26 | $23.46 | $28.86 | +24.13% | 14,472,100 |
| Mar 30, 2020 | $26.28 | $26.61 | $23.12 | $23.25 | -11.76% | 18,203,800 |
| Mar 23, 2020 | $21.76 | $27.99 | $20.10 | $26.35 | +18.85% | 18,648,200 |
| Mar 16, 2020 | $30.72 | $31.61 | $19.00 | $22.17 | -35.10% | 24,314,300 |
| Mar 9, 2020 | $40.73 | $42.26 | $32.24 | $34.16 | -20.80% | 15,122,100 |
| Mar 2, 2020 | $38.90 | $43.52 | $38.90 | $43.13 | +11.27% | 14,874,200 |
| Feb 24, 2020 | $43.50 | $43.84 | $37.84 | $38.76 | -11.71% | 15,340,300 |
| Feb 18, 2020 | $45.10 | $45.79 | $43.76 | $43.90 | -2.62% | 11,306,500 |
| Feb 10, 2020 | $45.97 | $46.23 | $43.65 | $45.08 | -1.96% | 21,188,900 |
| Feb 3, 2020 | $48.93 | $49.28 | $45.50 | $45.98 | -5.68% | 13,461,900 |
| Jan 27, 2020 | $48.09 | $49.24 | $47.87 | $48.75 | +0.93% | 5,879,800 |
| Jan 21, 2020 | $47.35 | $48.39 | $47.16 | $48.30 | +2.09% | 4,021,500 |
| Jan 13, 2020 | $45.90 | $47.44 | $45.82 | $47.31 | +3.36% | 6,484,800 |
| Jan 6, 2020 | $45.07 | $46.34 | $45.00 | $45.77 | +1.35% | 5,811,800 |
| Dec 30, 2019 | $45.15 | $45.56 | $44.60 | $45.16 | +0.16% | 4,155,600 |
| Dec 23, 2019 | $45.49 | $45.63 | $44.68 | $45.09 | -0.70% | 2,433,400 |
| Dec 16, 2019 | $46.78 | $47.91 | $45.07 | $45.41 | -3.51% | 7,515,400 |
| Dec 9, 2019 | $47.13 | $47.69 | $46.87 | $47.06 | -0.15% | 5,364,700 |
| Dec 2, 2019 | $47.60 | $47.70 | $46.41 | $47.13 | -1.05% | 6,478,100 |
| Nov 25, 2019 | $47.61 | $48.31 | $47.59 | $47.63 | -0.08% | 6,998,100 |
| Nov 18, 2019 | $47.62 | $48.40 | $47.50 | $47.67 | -0.23% | 7,920,600 |
| Nov 11, 2019 | $46.79 | $47.95 | $46.60 | $47.78 | +1.66% | 6,753,300 |
| Nov 4, 2019 | $46.57 | $47.14 | $45.98 | $47.00 | +1.25% | 8,100,300 |
| Oct 28, 2019 | $45.64 | $46.75 | $44.51 | $46.42 | +1.95% | 9,783,800 |
| Oct 21, 2019 | $45.56 | $46.61 | $45.22 | $45.53 | +0.18% | 5,915,800 |
| Oct 14, 2019 | $45.13 | $45.60 | $44.22 | $45.45 | +0.80% | 3,982,900 |
| Oct 7, 2019 | $44.75 | $45.40 | $44.04 | $45.09 | +0.78% | 6,548,600 |
| Sep 30, 2019 | $44.39 | $44.77 | $43.41 | $44.74 | +0.70% | 6,258,300 |
| Sep 23, 2019 | $43.31 | $44.89 | $43.31 | $44.43 | +2.56% | 7,077,900 |
| Sep 16, 2019 | $43.10 | $44.06 | $42.95 | $43.32 | +0.05% | 6,589,500 |
| Sep 9, 2019 | $44.92 | $45.00 | $43.13 | $43.30 | -2.87% | 7,192,200 |
| Sep 3, 2019 | $43.74 | $45.40 | $43.74 | $44.58 | +1.46% | 3,820,000 |
| Aug 26, 2019 | $43.65 | $44.26 | $43.40 | $43.94 | +0.92% | 4,869,900 |
| Aug 19, 2019 | $44.63 | $44.79 | $43.18 | $43.54 | -1.56% | 4,469,700 |
| Aug 12, 2019 | $43.94 | $44.30 | $42.91 | $44.23 | +0.41% | 5,047,400 |
| Aug 5, 2019 | $42.56 | $44.62 | $42.02 | $44.05 | +2.68% | 6,310,100 |
| Jul 29, 2019 | $43.37 | $43.59 | $42.67 | $42.90 | -0.99% | 5,770,200 |
| Jul 22, 2019 | $42.72 | $43.35 | $42.03 | $43.33 | +1.45% | 5,851,400 |
| Jul 15, 2019 | $41.67 | $43.08 | $40.70 | $42.71 | +2.55% | 10,690,500 |
| Jul 8, 2019 | $41.09 | $41.85 | $40.68 | $41.65 | +1.59% | 6,577,000 |
| Jul 1, 2019 | $40.50 | $41.38 | $40.31 | $41.00 | +1.74% | 2,982,100 |
| Jun 24, 2019 | $40.82 | $40.89 | $39.21 | $40.30 | -1.13% | 5,274,800 |
| Jun 17, 2019 | $39.92 | $41.23 | $39.59 | $40.76 | +2.26% | 5,425,800 |
| Jun 10, 2019 | $39.85 | $39.96 | $39.12 | $39.86 | +0.13% | 3,987,200 |
| Jun 3, 2019 | $38.69 | $40.39 | $38.54 | $39.81 | +3.27% | 4,870,900 |
| May 28, 2019 | $38.85 | $39.09 | $38.01 | $38.55 | -0.77% | 5,262,100 |
| May 20, 2019 | $39.20 | $39.81 | $38.51 | $38.85 | -1.17% | 4,450,100 |
| May 13, 2019 | $38.77 | $39.56 | $38.28 | $39.31 | -0.13% | 4,364,000 |
| May 6, 2019 | $39.16 | $39.59 | $38.60 | $39.36 | -0.40% | 3,505,900 |
| Apr 29, 2019 | $40.36 | $40.53 | $39.10 | $39.52 | -2.52% | 5,515,500 |
| Apr 22, 2019 | $38.83 | $40.75 | $38.38 | $40.54 | +4.16% | 5,811,500 |
| Apr 15, 2019 | $38.88 | $39.34 | $38.69 | $38.92 | +0.31% | 2,991,500 |
| Apr 8, 2019 | $38.15 | $38.94 | $37.38 | $38.80 | +1.86% | 4,978,100 |
| Apr 1, 2019 | $37.11 | $38.41 | $37.07 | $38.09 | +4.21% | 6,558,000 |
| Mar 25, 2019 | $36.51 | $37.69 | $36.21 | $36.55 | +0.05% | 7,599,100 |
| Mar 18, 2019 | $35.10 | $36.73 | $33.94 | $36.53 | +4.16% | 7,313,800 |
| Mar 11, 2019 | $35.47 | $35.63 | $34.91 | $35.07 | -0.57% | 5,588,400 |
| Mar 4, 2019 | $35.48 | $35.48 | $34.55 | $35.27 | -0.28% | 6,385,400 |
| Feb 25, 2019 | $35.28 | $35.56 | $34.16 | $35.37 | +0.68% | 5,747,900 |
| Feb 19, 2019 | $34.56 | $35.22 | $34.15 | $35.13 | +1.06% | 5,135,400 |
| Feb 11, 2019 | $35.17 | $36.54 | $34.42 | $34.76 | -0.94% | 8,868,100 |
| Feb 4, 2019 | $36.19 | $36.19 | $34.47 | $35.09 | -3.60% | 7,776,500 |
| Jan 28, 2019 | $34.94 | $36.53 | $34.85 | $36.40 | +3.67% | 5,195,300 |
| Jan 22, 2019 | $34.36 | $35.48 | $33.86 | $35.11 | +1.98% | 4,762,400 |
| Jan 14, 2019 | $33.71 | $34.56 | $33.63 | $34.43 | +1.47% | 5,671,500 |
| Jan 7, 2019 | $32.27 | $34.07 | $31.96 | $33.93 | +5.11% | 7,542,700 |
| Dec 31, 2018 | $31.22 | $32.44 | $30.75 | $32.28 | +3.76% | 4,643,700 |
| Dec 24, 2018 | $30.22 | $31.47 | $29.50 | $31.11 | +2.30% | 4,084,200 |
| Dec 17, 2018 | $31.45 | $31.65 | $30.06 | $30.41 | -3.52% | 7,780,800 |
| Dec 10, 2018 | $32.52 | $32.81 | $31.22 | $31.52 | -2.99% | 6,299,300 |
| Dec 3, 2018 | $33.87 | $33.88 | $32.13 | $32.49 | -3.30% | 6,413,200 |
| Nov 26, 2018 | $32.58 | $33.81 | $32.27 | $33.60 | +3.96% | 7,355,100 |
| Nov 19, 2018 | $32.69 | $33.01 | $31.91 | $32.32 | -0.89% | 3,437,000 |
| Nov 12, 2018 | $33.58 | $33.69 | $31.79 | $32.61 | -3.12% | 6,069,700 |
| Nov 5, 2018 | $32.92 | $33.94 | $32.50 | $33.66 | +2.31% | 6,877,100 |
| Oct 29, 2018 | $32.35 | $34.13 | $31.92 | $32.90 | +1.79% | 7,463,500 |
| Oct 22, 2018 | $35.01 | $35.03 | $31.14 | $32.32 | -7.37% | 10,300,800 |
| Oct 15, 2018 | $35.00 | $36.09 | $34.70 | $34.89 | -0.46% | 6,604,900 |
| Oct 8, 2018 | $38.66 | $38.99 | $34.59 | $35.05 | -9.53% | 7,715,400 |
| Oct 1, 2018 | $39.47 | $39.58 | $38.55 | $38.74 | -1.55% | 5,552,600 |
| Sep 24, 2018 | $39.55 | $39.87 | $39.01 | $39.35 | -0.73% | 4,709,300 |
| Sep 17, 2018 | $40.54 | $40.70 | $39.08 | $39.64 | -2.05% | 6,155,900 |
| Sep 10, 2018 | $40.12 | $40.62 | $39.65 | $40.47 | +1.10% | 3,558,100 |
| Sep 4, 2018 | $40.10 | $40.78 | $39.93 | $40.03 | -0.17% | 2,567,000 |
| Aug 27, 2018 | $40.84 | $40.96 | $39.75 | $40.10 | -1.30% | 4,193,100 |
| Aug 20, 2018 | $40.03 | $40.94 | $39.98 | $40.63 | +1.73% | 5,497,300 |
| Aug 13, 2018 | $39.96 | $40.10 | $39.04 | $39.94 | -0.15% | 4,813,200 |
| Aug 6, 2018 | $40.25 | $41.08 | $39.38 | $40.00 | -0.47% | 4,952,800 |
| Jul 30, 2018 | $40.64 | $41.06 | $39.96 | $40.19 | -0.69% | 5,794,300 |
| Jul 23, 2018 | $40.14 | $41.41 | $39.12 | $40.47 | +0.82% | 7,185,800 |
| Jul 16, 2018 | $37.06 | $40.59 | $36.97 | $40.14 | +8.25% | 7,899,200 |
| Jul 9, 2018 | $38.00 | $38.65 | $36.90 | $37.08 | -2.11% | 4,000,900 |
| Jul 2, 2018 | $37.40 | $38.17 | $36.85 | $37.88 | +0.69% | 2,822,300 |
| Jun 25, 2018 | $36.70 | $38.13 | $36.32 | $37.62 | +2.31% | 6,406,500 |
| Jun 18, 2018 | $38.10 | $38.27 | $36.46 | $36.77 | -3.72% | 6,197,800 |
| Jun 11, 2018 | $37.91 | $38.61 | $37.56 | $38.19 | +0.84% | 7,987,900 |
| Jun 4, 2018 | $37.84 | $37.94 | $36.77 | $37.87 | +0.56% | 3,964,000 |
| May 29, 2018 | $38.01 | $38.32 | $36.93 | $37.66 | -1.18% | 6,099,100 |
| May 21, 2018 | $38.48 | $39.02 | $37.98 | $38.11 | -0.73% | 4,417,400 |
| May 14, 2018 | $38.40 | $38.62 | $37.83 | $38.39 | +0.31% | 5,554,200 |
| May 7, 2018 | $37.90 | $38.58 | $37.31 | $38.27 | +0.82% | 5,396,200 |
| Apr 30, 2018 | $37.00 | $38.33 | $36.65 | $37.96 | +2.71% | 6,684,700 |
| Apr 23, 2018 | $38.12 | $38.37 | $36.46 | $36.96 | -2.86% | 4,260,400 |
| Apr 16, 2018 | $38.35 | $39.47 | $37.69 | $38.05 | -0.34% | 4,580,300 |
| Apr 9, 2018 | $38.73 | $38.84 | $37.84 | $38.18 | -0.88% | 5,656,000 |
| Apr 2, 2018 | $40.00 | $40.04 | $38.35 | $38.52 | -3.75% | 7,896,200 |
| Mar 26, 2018 | $40.33 | $41.18 | $39.69 | $40.02 | +0.38% | 5,423,200 |
| Mar 19, 2018 | $40.73 | $42.52 | $39.73 | $39.87 | +1.66% | 13,824,100 |
| Mar 12, 2018 | $38.63 | $39.44 | $37.96 | $39.22 | +1.55% | 8,189,200 |
| Mar 5, 2018 | $38.13 | $38.87 | $37.31 | $38.62 | +0.94% | 6,818,100 |
| Feb 26, 2018 | $39.72 | $40.67 | $37.91 | $38.26 | -3.68% | 9,019,100 |
| Feb 20, 2018 | $39.00 | $39.85 | $37.95 | $39.72 | +1.64% | 5,187,300 |
| Feb 12, 2018 | $37.42 | $39.78 | $37.42 | $39.08 | +4.83% | 8,233,900 |
| Feb 5, 2018 | $37.66 | $38.33 | $36.57 | $37.28 | -1.69% | 11,267,300 |
| Jan 29, 2018 | $41.04 | $41.04 | $37.09 | $37.92 | -7.96% | 10,823,600 |
| Jan 22, 2018 | $41.69 | $41.99 | $41.01 | $41.20 | -0.72% | 6,177,300 |
| Jan 16, 2018 | $40.88 | $41.97 | $40.63 | $41.50 | +1.82% | 5,097,100 |
| Jan 8, 2018 | $40.69 | $41.54 | $40.48 | $40.76 | -0.12% | 5,411,000 |
| Jan 2, 2018 | $39.31 | $40.96 | $38.39 | $40.81 | +4.00% | 6,273,000 |
| Dec 26, 2017 | $38.96 | $39.79 | $38.88 | $39.24 | +0.44% | 4,033,400 |
| Dec 18, 2017 | $39.69 | $39.82 | $38.54 | $39.07 | -1.14% | 8,445,500 |
| Dec 11, 2017 | $39.98 | $40.74 | $38.81 | $39.52 | -1.40% | 8,437,300 |
| Dec 4, 2017 | $40.74 | $40.75 | $39.06 | $40.08 | -1.23% | 9,324,500 |
| Nov 27, 2017 | $40.46 | $40.72 | $40.00 | $40.58 | +0.10% | 7,297,300 |
| Nov 20, 2017 | $39.85 | $40.61 | $39.55 | $40.54 | +1.58% | 4,611,600 |
| Nov 13, 2017 | $38.34 | $40.12 | $38.17 | $39.91 | +3.53% | 8,211,500 |
| Nov 6, 2017 | $37.80 | $38.76 | $37.56 | $38.55 | +1.50% | 7,790,800 |
| Oct 30, 2017 | $36.66 | $38.16 | $36.62 | $37.98 | +3.09% | 7,501,500 |
| Oct 23, 2017 | $35.64 | $37.02 | $35.02 | $36.84 | +3.19% | 10,099,800 |
| Oct 16, 2017 | $34.00 | $35.98 | $34.00 | $35.70 | +4.78% | 9,839,300 |
| Oct 9, 2017 | $34.43 | $34.65 | $33.91 | $34.07 | -0.96% | 11,186,200 |
| Oct 2, 2017 | $35.02 | $35.20 | $33.99 | $34.40 | -27.52% | 11,923,400 |
| Sep 25, 2017 | $47.62 | $47.76 | $46.70 | $47.46 | -0.42% | 4,812,600 |
| Sep 18, 2017 | $47.99 | $48.83 | $47.23 | $47.66 | -0.69% | 5,625,700 |
| Sep 11, 2017 | $47.25 | $48.08 | $47.02 | $47.99 | +2.04% | 4,082,000 |
| Sep 5, 2017 | $47.95 | $47.99 | $45.25 | $47.03 | -2.27% | 3,650,000 |
| Aug 28, 2017 | $47.91 | $48.47 | $46.94 | $48.12 | +0.15% | 3,172,600 |
| Aug 21, 2017 | $47.32 | $48.32 | $47.16 | $48.05 | +1.48% | 2,659,200 |
| Aug 14, 2017 | $47.30 | $48.47 | $47.04 | $47.35 | +0.62% | 4,478,200 |
| Aug 7, 2017 | $48.34 | $48.83 | $46.89 | $47.06 | -2.63% | 5,435,400 |
| Jul 31, 2017 | $48.41 | $49.37 | $47.85 | $48.33 | -0.06% | 4,336,000 |
| Jul 24, 2017 | $47.57 | $48.42 | $46.76 | $48.36 | +1.66% | 6,563,500 |
| Jul 17, 2017 | $45.54 | $47.61 | $45.45 | $47.57 | +4.46% | 4,598,200 |
| Jul 10, 2017 | $44.51 | $45.85 | $44.17 | $45.54 | +2.13% | 5,193,600 |
| Jul 3, 2017 | $44.96 | $45.00 | $44.14 | $44.59 | -0.54% | 3,419,100 |
| Jun 26, 2017 | $44.59 | $45.18 | $44.22 | $44.83 | +0.56% | 5,903,400 |
| Jun 19, 2017 | $43.77 | $44.61 | $43.63 | $44.58 | +2.48% | 4,562,600 |
| Jun 12, 2017 | $42.55 | $43.52 | $42.33 | $43.50 | +1.90% | 4,589,000 |
| Jun 5, 2017 | $43.54 | $43.99 | $42.56 | $42.69 | -2.04% | 6,814,300 |
| May 30, 2017 | $42.25 | $43.73 | $42.00 | $43.58 | +2.73% | 8,396,000 |
| May 22, 2017 | $41.23 | $42.49 | $41.23 | $42.42 | +3.01% | 8,427,000 |
| May 15, 2017 | $40.37 | $41.74 | $40.37 | $41.18 | +1.96% | 7,483,600 |
| May 8, 2017 | $41.75 | $42.00 | $40.07 | $40.39 | -2.77% | 8,497,900 |
| May 1, 2017 | $41.02 | $41.78 | $40.09 | $41.54 | +1.44% | 5,106,800 |
| Apr 24, 2017 | $39.75 | $41.65 | $39.75 | $40.95 | +3.15% | 6,870,700 |
| Apr 17, 2017 | $38.47 | $39.86 | $38.47 | $39.70 | +3.44% | 4,175,100 |
| Apr 10, 2017 | $38.31 | $38.82 | $38.13 | $38.38 | +0.42% | 2,671,100 |
| Apr 3, 2017 | $38.97 | $39.03 | $38.16 | $38.22 | -1.85% | 6,043,400 |
| Mar 27, 2017 | $38.12 | $39.49 | $38.12 | $38.94 | +1.01% | 5,485,600 |
| Mar 20, 2017 | $38.56 | $39.01 | $38.18 | $38.55 | -0.08% | 6,325,200 |
| Mar 13, 2017 | $37.50 | $38.65 | $37.04 | $38.58 | +2.58% | 6,036,100 |
| Mar 6, 2017 | $37.65 | $37.91 | $37.19 | $37.61 | -0.77% | 2,854,500 |
| Feb 27, 2017 | $38.47 | $38.60 | $37.61 | $37.90 | -1.53% | 4,220,600 |
| Feb 21, 2017 | $37.60 | $38.60 | $37.60 | $38.49 | +2.26% | 3,826,900 |
| Feb 13, 2017 | $37.16 | $37.73 | $37.01 | $37.64 | +1.54% | 4,809,600 |
| Feb 6, 2017 | $36.50 | $37.31 | $36.20 | $37.07 | +1.40% | 6,250,200 |
| Jan 30, 2017 | $34.56 | $36.74 | $34.46 | $36.56 | +5.24% | 6,973,200 |
| Jan 23, 2017 | $34.04 | $34.92 | $33.89 | $34.74 | +2.15% | 6,969,700 |
| Jan 17, 2017 | $33.86 | $34.64 | $33.67 | $34.01 | +1.07% | 6,328,500 |
| Jan 9, 2017 | $34.46 | $34.48 | $33.53 | $33.65 | -2.29% | 5,651,200 |
| Jan 3, 2017 | $33.92 | $34.63 | $33.49 | $34.44 | +1.41% | 4,989,000 |
| Dec 27, 2016 | $34.02 | $34.53 | $33.57 | $33.96 | -0.18% | 2,950,700 |
| Dec 19, 2016 | $34.41 | $34.70 | $33.91 | $34.02 | -1.08% | 5,243,500 |
| Dec 12, 2016 | $34.34 | $34.55 | $33.66 | $34.39 | +0.26% | 11,533,200 |
| Dec 5, 2016 | $31.74 | $35.22 | $31.64 | $34.30 | +7.90% | 20,072,700 |
| Nov 28, 2016 | $33.36 | $33.36 | $31.64 | $31.79 | -4.88% | 12,864,000 |
| Nov 21, 2016 | $33.44 | $33.64 | $32.90 | $33.42 | +0.51% | 7,140,700 |
| Nov 14, 2016 | $32.35 | $33.81 | $32.07 | $33.25 | – | 12,367,900 |
Seasonality
FNF return in each calendar month over the last 10 years, including dividends. The current month runs to the latest close.
| Year | Jan | Feb | Mar | Apr | May | Jun | Jul | Aug | Sep | Oct | Nov | Dec |
|---|---|---|---|---|---|---|---|---|---|---|---|---|
| Average | 3.4% | -1.3% | -3.1% | 1.5% | 0.2% | 0.2% | 7.0% | 1.7% | -2.4% | -0.1% | 6.6% | 0.4% |
| Months up | 5 of 10 | 5 of 10 | 7 of 10 | 6 of 10 | 6 of 10 | 6 of 10 | 10 of 10 | 6 of 10 | 4 of 10 | 5 of 10 | 9 of 9 | 3 of 9 |
| 2026 | -0.4% | -2.8% | -11.3% | 12.8% | -9.5% | 0.7% | 9.4% | -10.0% | -15.8% | 4.2% | ||
| 2025 | 3.6% | 10.9% | 1.6% | -1.6% | -14.5% | 3.3% | 0.7% | 6.1% | 1.9% | -8.7% | 7.6% | -3.9% |
| 2024 | -1.9% | 1.1% | 6.0% | -6.8% | 1.7% | -0.9% | 12.1% | 6.4% | 6.1% | -3.0% | 5.4% | -10.7% |
| 2023 | 17.0% | -9.5% | -11.2% | 1.6% | -3.8% | 6.8% | 8.8% | 5.7% | 0.8% | -5.4% | 14.7% | 14.9% |
| 2022 | -3.5% | -5.4% | 3.5% | -18.5% | 6.2% | -11.6% | 8.1% | -2.2% | -6.4% | 8.8% | 2.5% | -1.9% |
| 2021 | -7.1% | 5.5% | 7.1% | 12.2% | 3.0% | -6.8% | 2.6% | 9.5% | -6.3% | 5.7% | 2.1% | 7.6% |
| 2020 | 7.5% | -20.5% | -35.2% | 8.7% | 17.9% | -2.9% | 5.5% | 1.5% | -3.7% | -0.1% | 15.0% | 9.6% |
| 2019 | 15.0% | -3.0% | 5.1% | 9.3% | -3.5% | 5.4% | 6.4% | 2.5% | 1.8% | 3.2% | 3.9% | -4.1% |
| 2018 | -0.7% | 2.4% | 1.0% | -8.0% | 0.4% | 2.6% | 7.7% | -1.0% | -1.1% | -15.0% | 0.4% | -5.5% |
| 2017 | 4.1% | 8.4% | 2.3% | 5.2% | 4.1% | 5.8% | 9.0% | -1.3% | -1.1% | 9.2% | 8.1% | -2.3% |