Italia markets open in 6 hours 47 minutes

Fidelity National Financial, Inc. (FNF)

NYSE - NYSE Prezzo differito. Valuta in USD.
Aggiungi a watchlist
47,58+0,56 (+1,19%)
Alla chiusura: 04:00PM EDT
47,11 -0,47 (-0,99%)
Dopo ore: 06:22PM EDT
Periodo di tempo:
18 apr 2023 - 18 apr 2024
Mostra:
Prezzi storici
Frequenza:
Giornaliero
Valuta in USDScarica
DataApertoAltoBassoChiusura*Chiusura aggiustata**Volume
18 apr 202447,2847,6747,2047,5847,58747.306
17 apr 202447,1547,5446,8547,0247,021.279.800
16 apr 202447,9647,9747,0847,1147,111.656.300
15 apr 202449,0349,1847,7948,1748,171.391.400
12 apr 202448,3649,0248,2748,6148,611.282.800
11 apr 202448,1049,2647,7548,5248,523.105.100
10 apr 202451,0951,0947,6648,2848,283.179.000
09 apr 202453,2553,4652,5652,7852,781.600.600
08 apr 202452,5653,0952,4252,9552,951.041.100
05 apr 202452,2752,7151,7752,4352,43869.200
04 apr 202453,0553,9651,9952,2852,281.745.900
03 apr 202451,8552,9251,7052,6052,601.336.100
02 apr 202452,6552,6951,7452,0152,011.193.000
01 apr 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 gen 202450,9550,9549,9750,0349,561.596.000
30 gen 202450,4151,0050,3450,9750,49809.200
29 gen 202449,8350,7249,6650,5950,12912.800
26 gen 202450,0050,2249,7949,9849,511.379.700
25 gen 202449,9149,9248,9449,7749,301.226.500
24 gen 202449,5749,7649,2049,5349,071.441.200
23 gen 202449,6749,8748,8849,0548,591.285.000
22 gen 202449,1449,9549,1449,8249,352.214.800
19 gen 202448,3348,9747,7248,8848,421.962.500
18 gen 202448,4948,5247,8148,2047,751.132.300
17 gen 202448,1948,8247,9848,4347,981.506.400
16 gen 202449,3549,4048,5048,9048,441.845.700
12 gen 202449,7349,9749,2949,8749,401.424.800
11 gen 202449,5849,6748,6649,6349,171.808.200
10 gen 202449,1849,6148,7549,5849,121.558.300
09 gen 202448,7649,1648,5948,7848,321.147.500
08 gen 202449,0349,3448,6049,2048,741.017.000
05 gen 202448,0049,0947,5848,8548,391.625.800
04 gen 202448,1348,8747,9148,0547,601.410.400
03 gen 202448,9249,1448,0148,0347,581.500.200
02 gen 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
26 dic 202350,2350,6650,0350,6350,16857.900
22 dic 202349,8250,2649,6750,1849,71978.400
21 dic 202349,2649,7748,8249,5249,061.289.400
20 dic 202349,4250,3049,1949,2048,741.929.500
19 dic 202348,5249,6148,3049,6149,152.418.900
18 dic 202348,5348,5347,9448,3647,911.355.400
15 dic 202348,0748,9947,7848,5748,124.261.500
14 dic 202348,4448,7247,8148,2347,781.905.600
14 dic 20230.48 Dividendo
13 dic 202346,9148,1746,5548,0047,082.293.200
12 dic 202347,1547,6946,9547,0646,151.114.900
11 dic 202346,7247,2746,7247,1546,241.286.600
08 dic 202346,7847,0746,6946,7245,821.188.800
07 dic 202346,4646,9846,3546,8245,921.280.100
06 dic 202346,0446,9046,0446,3745,481.655.900
05 dic 202345,3946,1845,3645,8444,962.164.200
04 dic 202344,8445,6244,8045,5344,651.572.000
01 dic 202344,7545,1544,4444,9644,091.468.500
30 nov 202344,4345,1544,3944,8443,983.242.300
29 nov 202344,5644,9444,3544,3943,531.554.500
28 nov 202344,6244,6244,1044,4343,572.719.700
*Prezzo di chiusura aggiustato per frazionamenti.**Prezzo di chiusura rettificato per frazionamenti e distribuzioni di dividendi o guadagno in conto di capitale.
Caricamento di altri dati in corso...