Stockscreener 앱 받기
49.42
0.57%
0.28
Fidelity National Financial Inc 주식 (FNF) 가격 이력
일일
주별
월별
7일
30일
60일
YTD
1년
| 날짜 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2024-06-28 | $50.17 | $49.03 | $1.14 | 2,602,855.0 | +0.57% |
| 2024-06-27 | $49.17 | $48.25 | $0.9194 | 962,732.0 | +1.36% |
| 2024-06-26 | $48.57 | $47.78 | $0.785 | 703,809.0 | -0.45% |
| 2024-06-25 | $49.69 | $48.58 | $1.11 | 1,008,525.0 | -2.17% |
| 2024-06-24 | $50.01 | $49.42 | $0.59 | 744,070.0 | +0.40% |
| 2024-06-21 | $49.79 | $49.07 | $0.72 | 1,621,692.0 | +0.63% |
| 2024-06-20 | $49.58 | $48.94 | $0.64 | 737,464.0 | +0.24% |
| 2024-06-18 | $49.42 | $48.76 | $0.66 | 1,177,466.0 | +0.47% |
| 2024-06-17 | $48.93 | $48.01 | $0.92 | 569,513.0 | +1.33% |
| 2024-06-14 | $48.51 | $48.06 | $0.45 | 711,053.0 | -1.49% |
| 2024-06-13 | $49.18 | $48.49 | $0.69 | 519,163.0 | -0.45% |
| 2024-06-12 | $50.25 | $48.95 | $1.30 | 532,082.0 | +1.21% |
| 2024-06-11 | $48.83 | $48.10 | $0.73 | 791,101.0 | -0.65% |
| 2024-06-10 | $49.21 | $48.21 | $1.00 | 660,793.0 | -0.55% |
| 2024-06-07 | $49.69 | $49.12 | $0.565 | 802,093.0 | -0.97% |
| 2024-06-06 | $50.20 | $49.45 | $0.75 | 562,398.0 | -0.86% |
| 2024-06-05 | $51.32 | $49.98 | $1.34 | 617,609.0 | -1.76% |
| 2024-06-04 | $51.36 | $50.14 | $1.22 | 1,344,892.0 | +0.77% |
| 2024-06-03 | $50.76 | $49.96 | $0.7959 | 762,337.0 | +0.58% |
| 2024-05-31 | $50.64 | $49.90 | $0.74 | 1,117,898.0 | +0.20% |
| 2024-05-30 | $50.66 | $49.70 | $0.965 | 783,434.0 | +0.74% |
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 2024
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2024-06 | $51.36 | $47.78 | $3.58 | 20,034,502.0 | -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% |
Fidelity National Financial Inc 주식 (FNF) 가격 이력 2022
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2022-12 | $39.40 | $36.21 | $3.19 | 32,325,343.0 | -6.79% |
| 2022-11 | $42.58 | $37.88 | $4.70 | 29,409,921.0 | +2.49% |
| 2022-10 | $39.93 | $35.76 | $4.17 | 31,929,310.0 | +8.78% |
| 2022-09 | $42.55 | $34.51 | $8.04 | 42,724,334.0 | -7.42% |
| 2022-08 | $41.27 | $37.55 | $3.72 | 31,376,296.0 | -2.15% |
| 2022-07 | $40.27 | $35.88 | $4.39 | 22,080,757.0 | +8.12% |
| 2022-06 | $43.25 | $34.59 | $8.66 | 36,671,454.0 | -12.62% |
| 2022-05 | $42.63 | $38.87 | $3.76 | 43,056,990.0 | +6.23% |
| 2022-04 | $48.90 | $39.28 | $9.62 | 52,749,898.0 | -18.47% |
| 2022-03 | $50.50 | $44.89 | $5.61 | 45,849,224.0 | +2.52% |
| 2022-02 | $51.40 | $43.99 | $7.41 | 46,773,629.0 | -5.38% |
| 2022-01 | $56.44 | $48.19 | $8.25 | 43,485,044.0 | -3.51% |
0.60%
0.57%
자본화:
|
볼륨(24시간):