U.S. markets open in 4 hours 32 minutes

Fidelity National Financial, Inc. (FNF)

NYSE - NYSE Precio retrasado. Divisa en USD.
Añadir a la lista de seguimiento
52.28+0.36 (+0.69%)
Al cierre: 04:00PM EDT
52.34 +0.06 (+0.11%)
Fuera de horario: 05:56PM EDT
Periodo de tiempo:
20 may 2023 - 20 may 2024
Mostrar:
Precios históricos
Frecuencia:
A diario
Divisa en USDDescargar
FechaAbrirAltoBajoCierre*Cierre ajustado**Volumen
17 may 202452.0052.4851.8452.2852.281,319,800
16 may 202452.0352.2751.5451.9251.921,549,500
15 may 202452.5052.5552.0052.0352.03722,900
14 may 202451.7452.2951.4551.9651.961,041,400
13 may 202451.8251.8251.1751.4151.41934,300
10 may 202452.6852.7451.4551.5351.531,163,100
09 may 202450.7252.8750.5052.6152.611,495,300
08 may 202452.0152.4551.5552.1352.131,110,200
07 may 202452.0653.1452.0152.1552.151,477,800
06 may 202451.9852.2551.7151.9851.981,048,900
03 may 202451.8952.1951.5051.5251.52606,400
02 may 202450.6451.0349.9651.0151.01633,400
01 may 202449.7650.8749.6850.1450.14632,400
30 abr 202450.1750.3449.4749.5049.50707,200
29 abr 202450.9051.3150.5250.5650.56769,300
26 abr 202450.0650.6949.9750.3950.391,446,700
25 abr 202450.1850.2448.7949.8849.881,290,300
24 abr 202450.4950.8050.1950.6450.64979,500
23 abr 202449.3950.8549.3250.8550.851,080,600
22 abr 202449.0249.6748.5349.4449.44813,300
19 abr 202447.6348.8647.5348.7748.771,088,000
18 abr 202447.2847.6747.2047.5847.581,126,900
17 abr 202447.1547.5446.8547.0247.021,279,800
16 abr 202447.9647.9747.0847.1147.111,656,300
15 abr 202449.0349.1847.7948.1748.171,391,400
12 abr 202448.3649.0248.2748.6148.611,282,800
11 abr 202448.1049.2647.7548.5248.523,105,100
10 abr 202451.0951.0947.6648.2848.283,179,000
09 abr 202453.2553.4652.5652.7852.781,600,600
08 abr 202452.5653.0952.4252.9552.951,041,100
05 abr 202452.2752.7151.7752.4352.43869,200
04 abr 202453.0553.9651.9952.2852.281,745,900
03 abr 202451.8552.9251.7052.6052.601,336,100
02 abr 202452.6552.6951.7452.0152.011,193,000
01 abr 202453.0053.0952.6052.9152.912,426,600
28 mar 202452.0453.3552.0053.1053.102,054,300
27 mar 202451.1951.9851.1051.9651.96994,100
26 mar 202451.2851.7050.8950.9550.951,131,900
25 mar 202451.7852.1550.8651.3851.381,387,900
22 mar 202452.5052.6451.5451.6351.631,009,200
21 mar 202451.3052.5951.3052.3052.30966,000
20 mar 202449.3851.1749.3551.0051.001,159,000
19 mar 202448.7749.5648.7749.5449.541,457,100
18 mar 202449.4049.4848.7948.9248.921,994,500
15 mar 202449.5550.0449.0349.2849.287,054,100
14 mar 202450.8350.8749.2849.6549.651,635,700
14 mar 20240.48 Dividendo
13 mar 202450.7251.3950.7251.3050.822,016,200
12 mar 202451.0851.2050.1950.7350.261,187,300
11 mar 202450.2951.1450.1451.0550.571,957,000
08 mar 202450.9351.3150.2350.3849.912,096,600
07 mar 202452.3452.7651.1851.4350.952,537,500
06 mar 202451.7152.1151.0751.9951.501,174,500
05 mar 202450.8851.8850.8851.4150.931,424,700
04 mar 202450.6552.0550.4251.0650.581,903,100
01 mar 202450.5550.9950.3350.4950.02897,400
29 feb 202450.1450.6949.8450.5850.111,516,400
28 feb 202450.0450.0449.5749.7049.231,067,300
27 feb 202449.4450.1149.3950.0949.621,354,800
26 feb 202449.6949.9849.1249.4949.032,261,500
23 feb 202449.9950.5349.7250.0649.591,764,500
22 feb 202451.8852.1149.8049.9749.503,181,300
21 feb 202452.0752.9451.9752.8252.331,782,100
20 feb 202452.0152.5251.8552.1351.641,900,900
16 feb 202452.1352.6952.1352.3951.901,473,400
15 feb 202452.2252.9352.2052.6252.131,390,400
14 feb 202451.5252.0851.1952.0151.521,719,000
13 feb 202451.3151.4850.3351.0650.582,132,600
12 feb 202451.3952.2751.2551.9651.471,897,800
09 feb 202450.8551.2450.4251.2250.741,050,200
08 feb 202450.3351.0549.8850.8850.401,454,900
07 feb 202450.2050.6649.8150.3449.871,584,200
06 feb 202449.6550.2049.5950.0749.60963,700
05 feb 202450.2950.3649.3349.7049.231,508,100
02 feb 202450.4651.0950.1350.7050.231,253,100
01 feb 202449.9850.6849.0650.6450.17974,100
31 ene 202450.9550.9549.9750.0349.561,596,000
30 ene 202450.4151.0050.3450.9750.49809,200
29 ene 202449.8350.7249.6650.5950.12912,800
26 ene 202450.0050.2249.7949.9849.511,379,700
25 ene 202449.9149.9248.9449.7749.301,226,500
24 ene 202449.5749.7649.2049.5349.071,441,200
23 ene 202449.6749.8748.8849.0548.591,285,000
22 ene 202449.1449.9549.1449.8249.352,214,800
19 ene 202448.3348.9747.7248.8848.421,962,500
18 ene 202448.4948.5247.8148.2047.751,132,300
17 ene 202448.1948.8247.9848.4347.981,506,400
16 ene 202449.3549.4048.5048.9048.441,845,700
12 ene 202449.7349.9749.2949.8749.401,424,800
11 ene 202449.5849.6748.6649.6349.171,808,200
10 ene 202449.1849.6148.7549.5849.121,558,300
09 ene 202448.7649.1648.5948.7848.321,147,500
08 ene 202449.0349.3448.6049.2048.741,017,000
05 ene 202448.0049.0947.5848.8548.391,625,800
04 ene 202448.1348.8747.9148.0547.601,410,400
03 ene 202448.9249.1448.0148.0347.581,500,200
02 ene 202450.5550.7749.3849.5749.111,694,500
29 dic 202351.2551.4650.6951.0250.541,546,400
28 dic 202351.0351.4850.9451.3750.891,694,800
27 dic 202350.5951.1050.4250.9850.501,160,900
*Precio de cierre ajustado para división de acciones.** Precio de cierre ajustado por divisiones de acciones y distribuciones de dividendos y/o ganancias de capital.
Cargando más datos...