Fidelity National Financ... Historical Data - FNF

기업명	주식 심볼	시장	주식 타입
Fidelity National Financial Inc	FNF	NYSE	보통주

	가격 변동	가격 변동 %	주식 가격	최근 거래 시간
	0.51	1.02%	50.39	09:00:00

개장가	저가	고가	종가	전일 종가
50.06	49.97	50.69	50.39	49.88

FNF Historical Summary

기간	시가	고가	저가	VWAP	평균 일일 거래량	변동	%
1주	47.63	50.85	47.53	49.92	1,048,037	2.76	5.79%
1개월	53.00	53.9637	46.85	50.01	1,493,758	-2.61	-4.92%
3개월	50.46	53.9637	46.85	50.56	1,649,670	-0.07	-0.14%
6개월	37.48	53.9637	37.37	48.33	1,658,600	12.91	34.45%
1년	34.25	53.9637	32.02	43.59	1,726,901	16.14	47.12%
3년	45.19	56.44	31.84	43.36	1,687,193	5.20	11.51%
5년	39.94	56.44	19.00	40.29	1,806,605	10.45	26.16%

Date	Close	Change	Change (%)	Open	High	Low	Volume
27 4월(4) 2024	50.39	0.51	1.02%	50.06	50.69	49.97	1,446,271
26 4월(4) 2024	49.88	-0.76	-1.50%	50.0095	50.095	48.79	1,279,271
25 4월(4) 2024	50.64	-0.21	-0.41%	50.49	50.80	50.19	979,496
24 4월(4) 2024	50.85	1.41	2.85%	49.39	50.85	49.21	1,080,586
23 4월(4) 2024	49.44	0.67	1.37%	49.02	49.67	48.53	812,863
20 4월(4) 2024	48.77	1.19	2.50%	47.63	48.86	47.53	1,087,970
19 4월(4) 2024	47.58	0.56	1.19%	47.28	47.67	47.20	1,126,868
18 4월(4) 2024	47.02	-0.09	-0.19%	47.15	47.535	46.85	1,279,767
17 4월(4) 2024	47.11	-1.06	-2.20%	47.49	47.97	47.08	1,629,805
16 4월(4) 2024	48.17	-0.44	-0.91%	49.03	49.175	47.79	1,391,443
13 4월(4) 2024	48.61	0.09	0.19%	48.36	49.02	48.265	1,282,782
12 4월(4) 2024	48.52	0.24	0.50%	48.10	49.26	47.75	3,105,100
11 4월(4) 2024	48.28	-4.50	-8.53%	50.515	50.73	47.66	3,167,455
10 4월(4) 2024	52.78	-0.17	-0.32%	53.25	53.46	52.56	1,595,476
09 4월(4) 2024	52.95	0.52	0.99%	52.56	53.09	52.42	1,035,133
06 4월(4) 2024	52.43	0.15	0.29%	52.27	52.59	51.77	858,107
05 4월(4) 2024	52.28	-0.32	-0.61%	53.05	53.9637	51.99	1,745,924
04 4월(4) 2024	52.60	0.59	1.13%	51.85	52.92	51.70	1,336,122
03 4월(4) 2024	52.01	-0.90	-1.70%	52.235	52.57	51.735	1,160,606
02 4월(4) 2024	52.91	-0.19	-0.36%	53.00	53.09	52.60	2,426,624