Stockscreener 앱 받기
55.49
0.55%
0.06
Fidelity National Financial Inc 주식 (FNF) 가격 이력
일일
주별
월별
7일
30일
60일
YTD
1년
| 날짜 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2025-10-10 | $55.87 | $55.72 | $0.155 | 10,154.0 | +0.79% |
| 2025-10-09 | $56.83 | $55.40 | $1.43 | 970,583.0 | -2.19% |
| 2025-10-08 | $57.44 | $56.35 | $1.09 | 918,740.0 | -0.09% |
| 2025-10-07 | $58.16 | $56.40 | $1.76 | 1,253,451.0 | -2.29% |
| 2025-10-06 | $59.96 | $57.80 | $2.16 | 895,827.0 | -3.20% |
| 2025-10-03 | $60.30 | $59.57 | $0.73 | 985,763.0 | +0.60% |
| 2025-10-02 | $60.16 | $59.49 | $0.665 | 884,874.0 | -1.21% |
| 2025-10-01 | $60.74 | $60.15 | $0.59 | 968,308.0 | -0.25% |
| 2025-09-30 | $60.71 | $59.74 | $0.969 | 1,404,416.0 | +1.12% |
| 2025-09-29 | $60.31 | $59.53 | $0.78 | 751,739.0 | -0.98% |
| 2025-09-26 | $60.51 | $59.38 | $1.13 | 921,354.0 | +2.15% |
| 2025-09-25 | $59.69 | $58.87 | $0.8209 | 852,537.0 | -1.15% |
| 2025-09-24 | $59.88 | $58.83 | $1.05 | 1,018,178.0 | +0.98% |
| 2025-09-23 | $59.65 | $58.88 | $0.77 | 885,790.0 | +0.68% |
| 2025-09-22 | $59.17 | $58.34 | $0.83 | 1,211,281.0 | +0.27% |
| 2025-09-19 | $59.41 | $58.48 | $0.93 | 3,547,115.0 | -0.81% |
| 2025-09-18 | $59.55 | $58.24 | $1.31 | 1,341,313.0 | +0.75% |
| 2025-09-17 | $59.69 | $58.62 | $1.07 | 1,429,381.0 | +0.46% |
| 2025-09-16 | $59.48 | $58.26 | $1.23 | 1,341,552.0 | -2.60% |
| 2025-09-15 | $60.80 | $59.90 | $0.9075 | 852,829.0 | -0.84% |
| 2025-09-12 | $60.97 | $60.25 | $0.7213 | 838,404.0 | -0.25% |
| 2025-09-11 | $60.94 | $59.45 | $1.48 | 1,266,755.0 | +2.03% |
| 2025-09-10 | $59.97 | $58.89 | $1.08 | 1,099,545.0 | -0.83% |
Fidelity National Financial Inc 주식 (FNF) 연도별 가격 이력
이 심층 분석에서는 Fidelity National Financial Inc 주식의 수년간 가격 움직임에 대한 포괄적인 개요를 제공합니다. 연도별 데이터를 살펴봄으로써 투자자들은 FNF 주식의 과거 성과와 변동성에 대한 가치 있는 통찰력을 얻을 수 있습니다. 중요한 이정표와 변동부터 주목할만한 트렌드까지, 이 Fidelity National Financial Inc 주식 가격 이력에 대한 심층적인 분석은 회사의 주식이 시간이 흐름에 따라 어떻게 발전해왔는지 이해하는 데 기초를 제공합니다.
Fidelity National Financial Inc 주식 (FNF) 가격 이력 2025
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2025-10 | $60.74 | $55.40 | $5.34 | 6,887,700.0 | -7.64% |
| 2025-09 | $61.40 | $58.17 | $3.23 | 26,602,782.0 | +1.04% |
| 2025-08 | $61.34 | $56.03 | $5.31 | 24,170,057.0 | +6.10% |
| 2025-07 | $58.41 | $50.61 | $7.80 | 55,670,786.0 | +0.66% |
| 2025-06 | $56.94 | $53.47 | $3.47 | 34,778,146.0 | +2.36% |
| 2025-05 | $65.33 | $53.05 | $12.28 | 31,068,956.0 | -14.49% |
| 2025-04 | $66.72 | $56.38 | $10.34 | 35,212,409.0 | -1.58% |
| 2025-03 | $66.09 | $61.09 | $5.00 | 29,928,390.0 | +0.85% |
| 2025-02 | $64.58 | $56.12 | $8.46 | 21,597,042.0 | +10.93% |
| 2025-01 | $59.52 | $53.68 | $5.84 | 17,776,281.0 | +3.62% |
Fidelity National Financial Inc 주식 (FNF) 가격 이력 2024
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2024-12 | $63.62 | $54.66 | $8.96 | 19,154,273.0 | -11.53% |
| 2024-11 | $64.83 | $58.30 | $6.53 | 20,873,512.0 | +5.35% |
| 2024-10 | $62.97 | $58.43 | $4.54 | 20,402,658.0 | -3.05% |
| 2024-09 | $62.11 | $57.73 | $4.38 | 19,725,194.0 | +5.26% |
| 2024-08 | $59.42 | $51.53 | $7.89 | 20,302,900.0 | +6.41% |
| 2024-07 | $56.39 | $47.92 | $8.47 | 21,335,786.0 | +12.12% |
| 2024-06 | $51.36 | $47.78 | $3.58 | 17,431,647.0 | -1.87% |
| 2024-05 | $53.14 | $49.48 | $3.66 | 19,706,158.0 | +1.74% |
| 2024-04 | $53.96 | $46.85 | $7.11 | 28,314,856.0 | -6.78% |
| 2024-03 | $53.35 | $48.77 | $4.58 | 36,085,431.0 | +4.98% |
| 2024-02 | $52.94 | $49.06 | $3.88 | 32,213,076.0 | +1.10% |
| 2024-01 | $51.00 | $47.58 | $3.42 | 30,500,156.0 | -1.94% |
Fidelity National Financial Inc 주식 (FNF) 가격 이력 2023
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2023-12 | $51.48 | $44.44 | $7.04 | 33,435,544.0 | +13.78% |
| 2023-11 | $45.74 | $38.96 | $6.78 | 39,762,358.0 | +14.71% |
| 2023-10 | $40.79 | $37.09 | $3.70 | 33,726,913.0 | -5.35% |
| 2023-09 | $43.83 | $40.38 | $3.45 | 90,428,552.0 | -0.24% |
| 2023-08 | $42.26 | $38.58 | $3.68 | 23,655,440.0 | +5.69% |
| 2023-07 | $39.99 | $34.96 | $5.03 | 23,065,783.0 | +8.81% |
| 2023-06 | $36.30 | $33.61 | $2.69 | 28,457,509.0 | +5.45% |
| 2023-05 | $35.90 | $32.02 | $3.88 | 29,725,705.0 | -3.80% |
| 2023-04 | $36.09 | $33.20 | $2.88 | 21,410,801.0 | +1.60% |
| 2023-03 | $39.93 | $31.84 | $8.09 | 53,321,596.0 | -12.37% |
| 2023-02 | $45.51 | $38.15 | $7.36 | 22,144,141.0 | -9.47% |
| 2023-01 | $44.03 | $37.55 | $6.48 | 28,452,980.0 | +17.04% |
0.08%
자본화:
|
볼륨(24시간):