Mercado fechará em 4 h 22 min

Fidelity National Financial, Inc. (FNF)

NYSE - Nasdaq Preço em Tempo Real. Moeda em USD.
Adicionar à lista
52,61+0,65 (+1,25%)
A partir de 11:38AM EDT. Mercado aberto.
Período:
28 de mar. de 2023 - 28 de mar. de 2024
Mostrar:
Preços históricos
Frequência:
Diariamente
Câmbio em USDBaixar
DataAberturaAltoBaixoFechamento*Fechamento ajustado**Volume
28 de mar. de 202452,0452,6252,0452,6152,61279.261
27 de mar. de 202451,1951,9851,1051,9651,96994.100
26 de mar. de 202451,2851,7050,8950,9550,951.131.900
25 de mar. de 202451,7852,1550,8651,3851,381.387.900
22 de mar. de 202452,5052,6451,5451,6351,631.009.200
21 de mar. de 202451,3052,5951,3052,3052,30966.000
20 de mar. de 202449,3851,1749,3551,0051,001.159.000
19 de mar. de 202448,7749,5648,7749,5449,541.457.100
18 de mar. de 202449,4049,4848,7948,9248,921.994.500
15 de mar. de 202449,5550,0449,0349,2849,287.054.100
14 de mar. de 202450,8350,8749,2849,6549,651.635.700
14 de mar. de 20240.48 Dividendo
13 de mar. de 202450,7251,3950,7251,3050,822.016.200
12 de mar. de 202451,0851,2050,1950,7350,261.187.300
11 de mar. de 202450,2951,1450,1451,0550,571.957.000
08 de mar. de 202450,9351,3150,2350,3849,912.096.600
07 de mar. de 202452,3452,7651,1851,4350,952.537.500
06 de mar. de 202451,7152,1151,0751,9951,501.174.500
05 de mar. de 202450,8851,8850,8851,4150,931.424.700
04 de mar. de 202450,6552,0550,4251,0650,581.903.100
01 de mar. de 202450,5550,9950,3350,4950,02897.400
29 de fev. de 202450,1450,6949,8450,5850,111.516.400
28 de fev. de 202450,0450,0449,5749,7049,231.067.300
27 de fev. de 202449,4450,1149,3950,0949,621.354.800
26 de fev. de 202449,6949,9849,1249,4949,032.261.500
23 de fev. de 202449,9950,5349,7250,0649,591.764.500
22 de fev. de 202451,8852,1149,8049,9749,503.181.300
21 de fev. de 202452,0752,9451,9752,8252,331.782.100
20 de fev. de 202452,0152,5251,8552,1351,641.900.900
16 de fev. de 202452,1352,6952,1352,3951,901.473.400
15 de fev. de 202452,2252,9352,2052,6252,131.390.400
14 de fev. de 202451,5252,0851,1952,0151,521.719.000
13 de fev. de 202451,3151,4850,3351,0650,582.132.600
12 de fev. de 202451,3952,2751,2551,9651,471.897.800
09 de fev. de 202450,8551,2450,4251,2250,741.050.200
08 de fev. de 202450,3351,0549,8850,8850,401.454.900
07 de fev. de 202450,2050,6649,8150,3449,871.584.200
06 de fev. de 202449,6550,2049,5950,0749,60963.700
05 de fev. de 202450,2950,3649,3349,7049,231.508.100
02 de fev. de 202450,4651,0950,1350,7050,231.253.100
01 de fev. de 202449,9850,6849,0650,6450,17974.100
31 de jan. de 202450,9550,9549,9750,0349,561.596.000
30 de jan. de 202450,4151,0050,3450,9750,49809.200
29 de jan. de 202449,8350,7249,6650,5950,12912.800
26 de jan. de 202450,0050,2249,7949,9849,511.379.700
25 de jan. de 202449,9149,9248,9449,7749,301.226.500
24 de jan. de 202449,5749,7649,2049,5349,071.441.200
23 de jan. de 202449,6749,8748,8849,0548,591.285.000
22 de jan. de 202449,1449,9549,1449,8249,352.214.800
19 de jan. de 202448,3348,9747,7248,8848,421.962.500
18 de jan. de 202448,4948,5247,8148,2047,751.132.300
17 de jan. de 202448,1948,8247,9848,4347,981.506.400
16 de jan. de 202449,3549,4048,5048,9048,441.845.700
12 de jan. de 202449,7349,9749,2949,8749,401.424.800
11 de jan. de 202449,5849,6748,6649,6349,171.808.200
10 de jan. de 202449,1849,6148,7549,5849,121.558.300
09 de jan. de 202448,7649,1648,5948,7848,321.147.500
08 de jan. de 202449,0349,3448,6049,2048,741.017.000
05 de jan. de 202448,0049,0947,5848,8548,391.625.800
04 de jan. de 202448,1348,8747,9148,0547,601.410.400
03 de jan. de 202448,9249,1448,0148,0347,581.500.200
02 de jan. de 202450,5550,7749,3849,5749,111.694.500
29 de dez. de 202351,2551,4650,6951,0250,541.546.400
28 de dez. de 202351,0351,4850,9451,3750,891.694.800
27 de dez. de 202350,5951,1050,4250,9850,501.160.900
26 de dez. de 202350,2350,6650,0350,6350,16857.900
22 de dez. de 202349,8250,2649,6750,1849,71978.400
21 de dez. de 202349,2649,7748,8249,5249,061.289.400
20 de dez. de 202349,4250,3049,1949,2048,741.929.500
19 de dez. de 202348,5249,6148,3049,6149,152.418.900
18 de dez. de 202348,5348,5347,9448,3647,911.355.400
15 de dez. de 202348,0748,9947,7848,5748,124.261.500
14 de dez. de 202348,4448,7247,8148,2347,781.905.600
14 de dez. de 20230.48 Dividendo
13 de dez. de 202346,9148,1746,5548,0047,082.293.200
12 de dez. de 202347,1547,6946,9547,0646,151.114.900
11 de dez. de 202346,7247,2746,7247,1546,241.286.600
08 de dez. de 202346,7847,0746,6946,7245,821.188.800
07 de dez. de 202346,4646,9846,3546,8245,921.280.100
06 de dez. de 202346,0446,9046,0446,3745,481.655.900
05 de dez. de 202345,3946,1845,3645,8444,962.164.200
04 de dez. de 202344,8445,6244,8045,5344,651.572.000
01 de dez. de 202344,7545,1544,4444,9644,091.468.500
30 de nov. de 202344,4345,1544,3944,8443,983.242.300
29 de nov. de 202344,5644,9444,3544,3943,531.554.500
28 de nov. de 202344,6244,6244,1044,4343,572.719.700
27 de nov. de 202344,6944,9144,3544,7143,853.870.400
24 de nov. de 202344,8045,0344,6744,9244,05450.500
22 de nov. de 202344,6544,9544,2744,6443,781.341.600
21 de nov. de 202345,3645,6044,7644,7943,931.516.000
20 de nov. de 202345,0345,7544,7845,4744,592.083.100
17 de nov. de 202344,5745,0644,3945,0544,181.721.900
16 de nov. de 202344,4644,5343,9744,4143,551.531.800
15 de nov. de 202343,7544,5243,6044,4443,581.558.500
14 de nov. de 202344,3344,4043,1143,7742,932.729.400
13 de nov. de 202343,6644,0943,5643,8443,002.039.600
10 de nov. de 202343,7743,9943,4843,9443,091.302.900
09 de nov. de 202343,5643,9943,1343,6442,802.632.200
08 de nov. de 202342,2143,8542,2143,4042,562.347.100
07 de nov. de 202341,4442,0941,3141,9741,161.575.200
*Preço de fechamento ajustado para desdobramento.** Preço de fechamento ajustado para desdobramentos e distribuições de dividendos e/ou ganhos de capital.
Carregando mais dados...