FNF Group of Fidelity National Financial Inc. Common Stockのデータ

FNF Group of Fidelity National Financial Inc. Common Stockの基本情報

名前 FNF Group of Fidelity National Financial Inc. Common Stock
ティッカー FNF
国 United States
上場年 2014.0
セクター Finance

FNF Group of Fidelity National Financial Inc. Common Stockの過去1年の値動き

Date High Low Open Close Volume Adj Close
2021-02-16 40.17 39.17 39.91 39.52 1901200.0 39.52
2021-02-12 40.0 39.26 39.9 39.63 723800.0 39.63
2021-02-11 40.0 38.91 38.91 39.96 1969000.0 39.96
2021-02-10 39.3 38.68 38.92 39.04 1683000.0 39.04
2021-02-09 39.15 38.82 39.1 38.9 751300.0 38.9
2021-02-08 39.17 38.66 39.0 39.07 894200.0 39.07
2021-02-05 39.79 38.66 39.53 38.76 1194300.0 38.76
2021-02-04 39.24 37.82 38.0 39.12 1529100.0 39.12
2021-02-03 38.77 37.86 38.52 38.19 1977800.0 38.19
2021-02-02 38.67 37.52 37.76 38.65 1816100.0 38.65
2021-02-01 37.47 36.4 36.66 37.3 1543300.0 37.3
2021-01-29 37.05 35.91 36.7 36.3 1768300.0 36.3
2021-01-28 37.4 36.04 36.52 37.09 2343400.0 37.09
2021-01-27 38.23 36.31 38.17 36.35 2243400.0 36.35
2021-01-26 39.92 38.64 39.62 38.67 1022200.0 38.67
2021-01-25 39.64 39.0 39.12 39.58 1050700.0 39.58
2021-01-22 39.93 38.98 39.81 39.44 1203500.0 39.44
2021-01-21 40.57 39.81 40.35 40.09 1460200.0 40.09
2021-01-20 40.05 39.36 39.5 40.04 1946700.0 40.04
2021-01-19 39.53 38.88 39.38 39.34 1480800.0 39.34
2021-01-15 39.47 38.83 39.05 39.33 846500.0 39.33
2021-01-14 39.95 39.15 39.66 39.34 1342600.0 39.34
2021-01-13 40.46 39.49 40.19 39.59 1554700.0 39.59
2021-01-12 40.69 39.75 40.15 40.26 1452300.0 40.26
2021-01-11 40.18 38.73 38.83 40.13 2625200.0 40.13
2021-01-08 39.04 38.26 39.0 39.03 1664400.0 39.03
2021-01-07 39.69 38.87 39.64 38.93 1901300.0 38.93
2021-01-06 39.74 39.12 39.12 39.44 2051600.0 39.44
2021-01-05 39.02 38.22 38.22 38.94 2043600.0 38.94
2021-01-04 39.21 38.32 39.12 38.4 2725900.0 38.4
2020-12-31 39.12 38.64 38.7 39.09 1808200.0 39.09
2020-12-30 39.46 38.75 39.0 38.77 1402000.0 38.77
2020-12-29 39.48 38.62 39.34 38.98 6335700.0 38.98
2020-12-28 39.2 38.56 38.69 38.98 1565700.0 38.98
2020-12-24 38.63 38.2 38.5 38.53 376900.0 38.53
2020-12-23 38.96 38.17 38.5 38.44 1193600.0 38.44
2020-12-22 38.84 38.1 38.35 38.42 1090900.0 38.42
2020-12-21 38.73 37.57 38.59 38.34 2019900.0 38.34
2020-12-18 39.92 38.55 39.4 38.66 4302700.0 38.66
2020-12-17 39.67 38.71 38.87 39.31 1746700.0 39.31
2020-12-16 39.04 37.9 38.21 38.81 2017000.0 38.81
2020-12-15 38.49 37.68 37.75 38.35 1341400.0 37.99
2020-12-14 38.34 37.41 37.75 37.51 1509500.0 37.16
2020-12-11 37.57 36.75 36.75 37.44 2049900.0 37.09
2020-12-10 37.1 36.2 36.52 37.08 1478300.0 36.73
2020-12-09 36.78 36.26 36.36 36.58 2576200.0 36.24
2020-12-08 36.75 36.16 36.26 36.36 1409100.0 36.02
2020-12-07 37.22 36.34 37.0 36.49 1860300.0 36.15
2020-12-04 37.3 36.83 37.0 37.23 1363800.0 36.88
2020-12-03 36.93 36.12 36.12 36.9 1692900.0 36.55
2020-12-02 36.36 35.81 35.89 36.24 1398700.0 35.9
2020-12-01 36.97 35.73 36.75 36.02 1492300.0 35.68
2020-11-30 36.65 35.55 36.35 35.99 7120600.0 35.65
2020-11-27 37.18 36.39 36.89 36.56 1419700.0 36.22
2020-11-25 37.35 36.31 36.98 36.99 2071000.0 36.64
2020-11-24 37.32 36.4 36.85 37.06 2453200.0 36.71
2020-11-23 36.96 36.24 36.26 36.37 2416200.0 36.03
2020-11-20 36.09 35.33 35.56 36.05 1527500.0 35.71
2020-11-19 35.95 34.89 35.36 35.7 1985400.0 35.36
2020-11-18 36.33 35.65 35.65 35.7 1732700.0 35.36
2020-11-17 35.95 35.2 35.34 35.6 1585500.0 35.27
2020-11-16 35.68 34.7 35.31 35.64 1400800.0 35.31
2020-11-13 34.74 33.6 33.72 34.56 1212100.0 34.24
2020-11-12 34.03 33.27 33.91 33.59 1186100.0 33.27
2020-11-11 34.43 33.47 33.97 34.09 1837600.0 33.77
2020-11-10 34.2 33.29 33.47 33.95 2510300.0 33.63
2020-11-09 35.87 33.19 35.37 33.31 3459900.0 33.0
2020-11-06 34.53 33.12 33.87 33.4 2120100.0 33.09
2020-11-05 34.42 32.96 34.16 33.45 2230200.0 33.14
2020-11-04 34.84 32.5 32.7 34.25 2373800.0 33.93
2020-11-03 32.79 32.22 32.38 32.62 1443500.0 32.31
2020-11-02 32.28 31.55 31.8 31.96 1269300.0 31.66
2020-10-30 31.56 30.53 31.18 31.29 1529800.0 31.0
2020-10-29 31.84 30.32 30.5 31.33 1544600.0 31.04
2020-10-28 30.49 29.82 30.25 30.29 1854100.0 30.01
2020-10-27 31.93 30.73 31.9 30.75 2246900.0 30.46
2020-10-26 32.79 31.76 32.57 32.0 1667200.0 31.7
2020-10-23 33.21 31.57 31.6 32.94 1852200.0 32.63
2020-10-22 32.88 31.22 32.53 31.37 2625800.0 31.08
2020-10-21 32.45 31.88 32.27 32.28 1333500.0 31.98
2020-10-20 32.81 32.11 32.34 32.47 1499600.0 32.17
2020-10-19 33.91 32.12 33.62 32.16 1029800.0 31.86
2020-10-16 33.63 32.68 33.18 33.46 922300.0 33.15
2020-10-15 33.35 32.42 32.65 33.19 648600.0 32.88
2020-10-14 33.66 32.89 33.32 33.0 774300.0 32.69
2020-10-13 33.89 33.24 33.81 33.46 1296500.0 33.15
2020-10-12 34.08 33.41 33.52 33.98 751400.0 33.66
2020-10-09 34.05 33.48 33.98 33.48 1813700.0 33.17
2020-10-08 33.78 33.29 33.74 33.52 915600.0 33.21
2020-10-07 34.15 33.25 33.7 33.38 1165200.0 33.07
2020-10-06 34.09 33.4 33.82 33.44 1494000.0 33.13
2020-10-05 34.13 33.38 33.49 33.55 1141200.0 33.24
2020-10-02 33.2 31.17 31.32 33.05 1672700.0 32.74
2020-10-01 32.21 31.34 31.35 31.89 1636600.0 31.59
2020-09-30 31.76 31.07 31.07 31.31 1872700.0 31.02
2020-09-29 31.61 30.83 31.38 30.99 1269300.0 30.7
2020-09-28 32.08 31.52 31.75 31.59 1940100.0 31.29
2020-09-25 31.26 30.69 30.72 31.08 1371000.0 30.79
2020-09-24 31.76 30.75 31.41 31.02 1942800.0 30.73
2020-09-23 32.8 31.41 32.55 31.42 2104700.0 31.13
2020-09-22 32.77 32.19 32.2 32.62 2147400.0 32.31
2020-09-21 33.09 31.67 32.88 32.1 3257000.0 31.8
2020-09-18 33.96 33.21 33.58 33.51 3870500.0 33.2
2020-09-17 33.8 32.85 33.01 33.64 1674900.0 33.32
2020-09-16 33.93 32.66 32.84 33.44 2383100.0 33.13
2020-09-15 33.53 32.39 33.52 32.61 2003100.0 32.3
2020-09-14 34.2 33.54 33.75 33.68 2279600.0 33.04
2020-09-11 33.7 33.17 33.17 33.66 1717100.0 33.02
2020-09-10 34.33 33.01 33.56 33.02 1780000.0 32.39
2020-09-09 33.85 32.93 33.04 33.57 2629400.0 32.93
2020-09-08 33.19 32.6 32.93 32.72 1596800.0 32.1
2020-09-04 33.68 32.52 33.44 33.27 2065900.0 32.63
2020-09-03 34.35 32.79 33.54 32.93 1546100.0 32.3
2020-09-02 33.57 32.63 32.95 33.43 1050200.0 32.79
2020-09-01 33.23 32.49 32.77 33.0 1304800.0 32.37
2020-08-31 33.26 32.79 32.96 32.83 2297700.0 32.2
2020-08-28 33.56 33.13 33.56 33.45 943100.0 32.81
2020-08-27 33.75 32.75 32.88 33.2 2407000.0 32.57
2020-08-26 33.1 32.67 33.1 32.8 1116900.0 32.17
2020-08-25 33.74 32.59 33.66 33.1 1276200.0 32.47
2020-08-24 33.53 32.37 32.7 33.43 1178600.0 32.79
2020-08-21 32.75 32.39 32.5 32.67 1098300.0 32.05
2020-08-20 32.51 31.77 31.92 32.47 2352300.0 31.85
2020-08-19 32.85 32.14 32.76 32.25 1363900.0 31.63
2020-08-18 33.64 32.73 33.44 32.84 1430100.0 32.21
2020-08-17 33.36 32.75 33.1 33.25 1314700.0 32.62
2020-08-14 33.6 33.07 33.39 33.1 1356100.0 32.47
2020-08-13 33.89 33.27 33.62 33.4 1938400.0 32.76
2020-08-12 35.22 33.74 35.2 33.86 1647800.0 33.21
2020-08-11 36.59 34.74 35.95 34.79 1698400.0 34.13
2020-08-10 35.73 34.94 35.31 35.44 1578400.0 34.76
2020-08-07 35.19 34.2 34.34 35.17 1520400.0 34.5
2020-08-06 34.68 33.56 33.91 34.59 2160100.0 33.93
2020-08-05 34.43 33.32 33.5 33.82 2971600.0 33.17
2020-08-04 33.33 32.59 32.76 32.88 1650700.0 32.25
2020-08-03 32.97 32.05 32.4 32.76 1061100.0 32.13
2020-07-31 32.68 31.85 32.68 32.36 941000.0 31.74
2020-07-30 33.11 32.17 32.29 32.72 1446100.0 32.1
2020-07-29 32.91 32.08 32.41 32.78 846400.0 32.15
2020-07-28 33.08 32.44 32.83 32.44 866300.0 31.82
2020-07-27 33.22 32.57 33.22 32.87 972200.0 32.24
2020-07-24 33.83 33.16 33.83 33.39 1205800.0 32.75
2020-07-23 34.06 32.97 33.0 33.79 2479600.0 33.14
2020-07-22 33.03 31.58 31.68 32.99 1474800.0 32.36
2020-07-21 32.5 31.72 31.95 31.87 1171000.0 31.26
2020-07-20 32.47 31.65 32.34 31.85 1158300.0 31.24
2020-07-17 32.66 32.28 32.45 32.4 1535500.0 31.78
2020-07-16 32.7 31.94 32.01 32.6 1343000.0 31.98
2020-07-15 32.46 31.94 32.13 32.17 2328600.0 31.56
2020-07-14 31.68 30.32 30.52 31.67 2331600.0 31.07
2020-07-13 31.26 30.34 30.79 30.52 1874600.0 29.94
2020-07-10 30.65 29.46 29.59 30.61 2060200.0 30.03
2020-07-09 30.44 29.29 30.33 29.64 2619200.0 29.07
2020-07-08 30.5 29.86 29.94 30.46 1610200.0 29.88
2020-07-07 30.48 29.86 30.36 29.89 2700200.0 29.32
2020-07-06 30.99 30.4 30.9 30.59 2608200.0 30.01
2020-07-02 30.86 30.07 30.84 30.17 2090300.0 29.59
2020-07-01 31.03 30.17 30.75 30.24 1951600.0 29.66
2020-06-30 30.89 30.25 30.5 30.66 2740200.0 30.07
2020-06-29 30.61 30.15 30.52 30.53 3651700.0 29.95
2020-06-26 30.76 30.13 30.24 30.16 3964200.0 29.58
2020-06-25 30.85 29.88 30.14 30.7 1976900.0 30.11
2020-06-24 31.4 30.15 31.4 30.37 2438600.0 29.79
2020-06-23 32.04 31.62 31.88 31.71 1580900.0 31.1
2020-06-22 31.59 30.84 31.37 31.44 3130400.0 30.84
2020-06-19 32.74 31.54 32.74 31.55 6175100.0 30.95
2020-06-18 32.75 31.55 31.88 32.14 2394600.0 31.53
2020-06-17 32.84 32.16 32.84 32.32 2699100.0 31.7
2020-06-16 33.26 32.11 33.14 32.61 4043300.0 31.99
2020-06-15 31.99 30.2 30.54 31.77 2416500.0 31.16
2020-06-12 32.76 31.01 32.72 31.87 3900300.0 30.94
2020-06-11 32.92 31.41 32.37 31.43 4130700.0 30.51
2020-06-10 34.95 33.58 34.94 33.99 6952700.0 33.0
2020-06-09 35.46 34.53 35.12 35.08 3519200.0 34.05
2020-06-08 35.72 34.51 35.09 35.7 3898400.0 34.66
2020-06-05 35.97 34.28 35.58 34.42 4010500.0 33.41
2020-06-04 34.56 33.05 33.26 34.3 2999500.0 33.3
2020-06-03 34.39 33.21 34.14 33.38 3126000.0 32.4
2020-06-02 33.87 32.36 32.93 33.72 3986600.0 32.73
2020-06-01 32.8 31.63 31.81 32.6 6070400.0 31.65
2020-05-29 32.0 30.25 30.47 31.9 9081900.0 30.97
2020-05-28 31.67 30.02 30.5 30.26 9656200.0 29.37
2020-05-27 32.59 31.07 31.7 32.49 8594600.0 31.54
2020-05-26 30.04 28.49 28.63 29.71 4806600.0 28.84
2020-05-22 27.87 27.27 27.58 27.45 2627200.0 26.65
2020-05-21 28.04 27.38 27.74 27.43 3164100.0 26.63
2020-05-20 28.03 27.19 27.35 27.71 3821800.0 26.9
2020-05-19 27.57 26.78 27.24 27.07 3022700.0 26.28
2020-05-18 27.54 25.97 25.97 27.38 3249200.0 26.58
2020-05-15 25.2 24.55 24.85 25.01 1547300.0 24.28
2020-05-14 25.19 23.58 23.93 25.18 2585000.0 24.44
2020-05-13 25.28 23.98 25.08 24.3 2809600.0 23.59
2020-05-12 25.79 25.19 25.36 25.23 3408700.0 24.49
2020-05-11 25.65 24.54 25.6 25.35 3154700.0 24.61
2020-05-08 25.97 25.36 25.47 25.84 2665000.0 25.08
2020-05-07 25.38 24.67 24.69 25.07 3101800.0 24.34
2020-05-06 25.55 24.38 25.55 24.41 2726400.0 23.7
2020-05-05 26.27 24.99 25.82 25.05 3711800.0 24.32
2020-05-04 25.8 24.9 25.7 25.58 1935700.0 24.83
2020-05-01 26.58 25.7 26.58 26.01 2317700.0 25.25
2020-04-30 28.08 27.05 28.07 27.05 2398100.0 26.26
2020-04-29 28.83 28.28 28.43 28.6 2357800.0 27.76
2020-04-28 28.29 27.08 27.53 27.6 2510300.0 26.79
2020-04-27 27.05 26.32 26.32 26.85 2050500.0 26.06
2020-04-24 26.63 25.75 26.17 26.25 2731000.0 25.48
2020-04-23 26.62 24.44 25.54 25.85 4477400.0 25.09
2020-04-22 25.88 24.87 25.46 25.37 3420600.0 24.63
2020-04-21 25.76 24.6 24.79 24.86 3900100.0 24.13
2020-04-20 26.66 25.23 26.59 25.47 3804700.0 24.72
2020-04-17 27.86 26.57 27.07 27.46 5700700.0 26.66
2020-04-16 26.54 25.62 26.3 26.01 3319500.0 25.25
2020-04-15 27.31 26.18 26.88 26.27 4064000.0 25.5
2020-04-14 28.56 27.67 27.8 28.0 3289900.0 27.18
2020-04-13 28.84 26.93 28.68 27.15 2644900.0 26.36
2020-04-09 30.26 27.73 27.73 28.86 3975500.0 28.02
2020-04-08 27.57 26.5 26.78 27.31 2737700.0 26.51
2020-04-07 27.25 25.28 25.61 25.69 3772100.0 24.94
2020-04-06 24.98 23.46 24.18 24.32 3986800.0 23.61
2020-04-03 24.36 23.12 23.75 23.25 4350100.0 22.57
2020-04-02 25.72 23.7 24.96 24.02 4371900.0 23.32
2020-04-01 25.24 23.34 23.83 25.07 2929800.0 24.34
2020-03-31 26.22 24.28 26.05 24.88 4373900.0 24.15
2020-03-30 26.61 24.9 26.28 26.4 2178100.0 25.63
2020-03-27 27.59 26.0 26.65 26.35 2736900.0 25.58
2020-03-26 27.99 25.8 26.0 27.7 3416600.0 26.89
2020-03-25 27.26 24.0 24.59 25.79 4595100.0 25.04
2020-03-24 24.99 22.26 22.26 24.32 3682300.0 23.61
2020-03-23 22.36 20.1 21.76 21.36 4217300.0 20.74
2020-03-20 24.32 21.81 23.76 22.17 4185900.0 21.52
2020-03-19 25.48 19.0 21.22 23.7 4350500.0 23.01
2020-03-18 25.18 20.15 25.14 21.34 6137500.0 20.72
2020-03-17 29.08 25.02 28.71 26.7 5223300.0 25.92
2020-03-16 31.61 27.86 30.72 28.29 4417100.0 27.46
2020-03-13 36.69 32.43 36.67 34.16 3718600.0 32.84
2020-03-12 37.57 32.24 35.25 35.05 3474200.0 33.7
2020-03-11 38.69 36.76 38.24 37.47 2446300.0 36.02
2020-03-10 39.82 37.69 39.77 39.08 2751000.0 37.57
2020-03-09 42.26 38.47 40.73 39.05 2732000.0 37.54
2020-03-06 43.22 41.55 41.68 43.13 2960900.0 41.46
2020-03-05 43.52 42.06 42.21 42.7 3563200.0 41.05
2020-03-04 43.19 41.08 41.34 43.04 2758600.0 41.38
2020-03-03 41.4 40.23 40.85 40.57 2694800.0 39.0
2020-03-02 40.83 38.9 38.9 40.81 2896700.0 39.23
2020-02-28 39.3 37.84 39.2 38.76 3700100.0 37.26
2020-02-27 41.07 39.94 40.88 39.97 2858000.0 38.43
2020-02-26 42.97 41.16 42.4 41.24 3066100.0 39.65
2020-02-25 43.66 42.19 43.49 42.24 2807800.0 40.61
2020-02-24 43.84 43.14 43.5 43.5 2908300.0 41.82
2020-02-21 44.24 43.8 43.96 43.9 2326300.0 42.2
2020-02-20 44.17 43.76 43.99 44.02 2573800.0 42.32
2020-02-19 44.64 43.78 44.53 43.94 3095600.0 42.24
2020-02-18 45.79 44.42 45.1 44.48 3310800.0 42.76