Italia markets open in 31 minutes

Fidelity National Financial, Inc. (FNF)

NYSE - NYSE Prezzo differito. Valuta in USD.
Aggiungi a portafoglio
32,76+0,40 (+1,24%)
Alla chiusura: 4:00PM EDT
DataApertoAltoBassoChiusura*Chiusura aggiustata**Volume
03 ago 202032,4032,9732,0532,7632,761.061.100
31 lug 202032,6832,6831,8532,3632,36941.000
30 lug 202032,2933,1132,1732,7232,721.446.100
29 lug 202032,4132,9132,0832,7832,78846.400
28 lug 202032,8333,0832,4432,4432,44866.300
27 lug 202033,2233,2232,5732,8732,87972.200
24 lug 202033,8333,8333,1633,3933,391.205.800
23 lug 202033,0034,0632,9733,7933,792.479.600
22 lug 202031,6833,0331,5832,9932,991.474.800
21 lug 202031,9532,5031,7231,8731,871.171.000
20 lug 202032,3432,4731,6531,8531,851.158.300
17 lug 202032,4532,6632,2832,4032,401.535.500
16 lug 202032,0132,7031,9432,6032,601.343.000
15 lug 202032,1332,4631,9432,1732,172.328.600
14 lug 202030,5231,6830,3231,6731,672.331.600
13 lug 202030,7931,2630,3430,5230,521.874.600
10 lug 202029,5930,6529,4630,6130,612.060.200
09 lug 202030,3330,4429,2929,6429,642.619.200
08 lug 202029,9430,5029,8630,4630,461.610.200
07 lug 202030,3630,4829,8629,8929,892.700.200
06 lug 202030,9030,9930,4030,5930,592.608.200
02 lug 202030,8430,8630,0730,1730,172.090.300
01 lug 202030,7531,0330,1730,2430,241.951.600
30 giu 202030,5030,8930,2530,6630,662.740.200
29 giu 202030,5230,6130,1530,5330,533.651.700
26 giu 202030,2430,7630,1330,1630,163.964.200
25 giu 202030,1430,8529,8830,7030,701.976.900
24 giu 202031,4031,4030,1530,3730,372.438.600
23 giu 202031,8832,0431,6231,7131,711.580.900
22 giu 202031,3731,5930,8431,4431,443.130.400
19 giu 202032,7432,7431,5431,5531,556.175.100
18 giu 202031,8832,7531,5532,1432,142.394.600
17 giu 202032,8432,8432,1632,3232,322.699.100
16 giu 202033,1433,2632,1132,6132,614.043.300
15 giu 202030,5431,9930,2031,7731,772.416.500
15 giu 20200.33 Dividendo
12 giu 202032,7232,7631,0131,8731,543.900.300
11 giu 202032,3732,9231,4131,4331,104.130.700
10 giu 202034,9434,9533,5833,9933,646.952.700
09 giu 202035,1235,4634,5335,0834,723.519.200
08 giu 202035,0935,7234,5135,7035,333.898.400
05 giu 202035,5835,9734,2834,4234,064.010.500
04 giu 202033,2634,5633,0534,3033,942.999.500
03 giu 202034,1434,3933,2133,3833,033.126.000
02 giu 202032,9333,8732,3633,7233,373.986.600
01 giu 202031,8132,8031,6332,6032,266.070.400
29 mag 202030,4732,0030,2531,9031,579.081.900
28 mag 202030,5031,6730,0230,2629,959.656.200
27 mag 202031,7032,5931,0732,4932,158.594.600
26 mag 202028,6330,0428,4929,7129,404.806.600
22 mag 202027,5827,8727,2727,4527,172.627.200
21 mag 202027,7428,0427,3827,4327,153.164.100
20 mag 202027,3528,0327,1927,7127,423.821.800
19 mag 202027,2427,5726,7827,0726,793.022.700
18 mag 202025,9727,5425,9727,3827,103.249.200
15 mag 202024,8525,2024,5525,0124,751.547.300
14 mag 202023,9325,1923,5825,1824,922.585.000
13 mag 202025,0825,2823,9824,3024,052.809.600
12 mag 202025,3625,7925,1925,2324,973.408.700
11 mag 202025,6025,6524,5425,3525,093.154.700
08 mag 202025,4725,9725,3625,8425,572.665.000
07 mag 202024,6925,3824,6725,0724,813.101.800
06 mag 202025,5525,5524,3824,4124,162.726.400
05 mag 202025,8226,2724,9925,0524,793.711.800
04 mag 202025,7025,8024,9025,5825,321.935.700
01 mag 202026,5826,5825,7026,0125,742.317.700
30 apr 202028,0728,0827,0527,0526,772.398.100
29 apr 202028,4328,8328,2828,6028,302.357.800
28 apr 202027,5328,2927,0827,6027,312.510.300
27 apr 202026,3227,0526,3226,8526,572.050.500
24 apr 202026,1726,6325,7526,2525,982.731.000
23 apr 202025,5426,6224,4425,8525,584.477.400
22 apr 202025,4625,8824,8725,3725,113.420.600
21 apr 202024,7925,7624,6024,8624,603.900.100
20 apr 202026,5926,6625,2325,4725,213.804.700
17 apr 202027,0727,8626,5727,4627,185.700.700
16 apr 202026,3026,5425,6226,0125,743.319.500
15 apr 202026,8827,3126,1826,2726,004.064.000
14 apr 202027,8028,5627,6728,0027,713.289.900
13 apr 202028,6828,8426,9327,1526,872.644.900
09 apr 202027,7330,2627,7328,8628,563.975.500
08 apr 202026,7827,5726,5027,3127,032.737.700
07 apr 202025,6127,2525,2825,6925,423.772.100
06 apr 202024,1824,9823,4624,3224,073.986.800
03 apr 202023,7524,3623,1223,2523,014.350.100
02 apr 202024,9625,7223,7024,0223,774.371.900
01 apr 202023,8325,2423,3425,0724,812.929.800
31 mar 202026,0526,2224,2824,8824,624.373.900
30 mar 202026,2826,6124,9026,4026,132.178.100
27 mar 202026,6527,5926,0026,3526,082.736.900
26 mar 202026,0027,9925,8027,7027,413.416.600
25 mar 202024,5927,2624,0025,7925,524.595.100
24 mar 202022,2624,9922,2624,3224,073.682.300
23 mar 202021,7622,3620,1021,3621,144.217.300
20 mar 202023,7624,3221,8122,1721,944.185.900
19 mar 202021,2225,4819,0023,7023,454.350.500
18 mar 202025,1425,1820,1521,3421,126.137.500
17 mar 202028,7129,0825,0226,7026,425.223.300
16 mar 202030,7231,6127,8628,2928,004.417.100
16 mar 20200.33 Dividendo
*Prezzo di chiusura aggiustato per frazionamenti.**Prezzo di chiusura aggiustato per dividendi e frazionamenti.
Caricamento di altri dati in corso...
Usando Yahoo accetti che Yahoo e i suoi partners utilizzino cookies per fini di personalizzazione e altre finalità