Hot Features
프리미엄
Fidelity National Financial Inc (FNF)
NYSE
실시간 차트, 분석 도구 및 가격을 받으려면 등록하세요.
| 기간 | 변동 | 변동 % | 시가 | 고가 | 저가 | 평균 일일 거래량 | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | 0.62 | 1.07732406603 | 57.55 | 59.525 | 57.18 | 764594 | 58.18963737 | CS |
| 4 | 1.6232 | 2.87054263018 | 56.5468 | 59.525 | 53.68 | 943172 | 56.95172874 | CS |
| 12 | -1.41 | -2.36656596173 | 59.58 | 64.83 | 53.68 | 979288 | 58.96845447 | CS |
| 26 | 3.02 | 5.47597461469 | 55.15 | 64.83 | 51.53 | 985690 | 58.98978682 | CS |
| 52 | 7.22 | 14.1707556428 | 50.95 | 64.83 | 46.85 | 1139893 | 54.29698735 | CS |
| 156 | 8.6 | 17.3492031471 | 49.57 | 64.83 | 31.84 | 1548778 | 44.22226316 | CS |
| 260 | 9 | 18.3038438072 | 49.17 | 64.83 | 19 | 1775206 | 41.2416388 | CS |
| 날짜 | 종가 | 변동 | 변동 % | 시가 | 고가 | 저가 | 거래량 |
|---|---|---|---|---|---|---|---|
| 1738366800 | 58.17 | -0.39 | -0.67 | 58.28 | 58.9 | 58.07 | 726846 |
| 1738280400 | 58.56 | 0.57 | 0.98 | 58.65 | 58.8865 | 57.94 | 485481 |
| 1738194000 | 57.99 | -0.08 | -0.14 | 58.13 | 58.89 | 57.835 | 535719 |
| 1738107600 | 58.07 | -1.33 | -2.24 | 59.14 | 59.525 | 57.87 | 768288 |
| 1738021200 | 59.4 | 1.7 | 2.95 | 57.59 | 59.44 | 57.59 | 596765 |
| 1737762000 | 57.7 | -0.71 | -1.22 | 57.55 | 57.93 | 57.18 | 1436449 |
| 1737675600 | 58.41 | 0 | 0.00 | 58.41 | 58.41 | 58.41 | 0 |
| 1737589200 | 58.41 | -0.38 | -0.65 | 58.68 | 58.68 | 57.96 | 1131911 |
| 1737502800 | 58.79 | 0.75 | 1.29 | 58.39 | 59.04 | 58.39 | 944155 |
| 1737157200 | 58.04 | 0.35 | 0.61 | 57.69 | 58.5 | 57.48 | 1208133 |
| 1737070800 | 57.69 | 1.24 | 2.20 | 56.64 | 57.75 | 56.4 | 1046756 |
| 1736984400 | 56.45 | 0.81 | 1.46 | 56.65 | 57.08 | 56.09 | 777155 |
| 1736898000 | 55.64 | 1.28 | 2.35 | 54.58 | 55.79 | 54.58 | 772556 |
| 1736811600 | 54.36 | 0.11 | 0.20 | 54 | 54.41 | 53.68 | 1003465 |
| 1736552400 | 54.25 | -1.76 | -3.14 | 55.01 | 55.15 | 53.91 | 1571129 |
| 1736379600 | 56.01 | -0.27 | -0.48 | 55.96 | 56.18 | 55.13 | 849811 |
| 1736293200 | 56.28 | -0.21 | -0.37 | 56.58 | 57.13 | 56.0275 | 977909 |
| 1736206800 | 56.49 | -0.33 | -0.58 | 56.81 | 57.55 | 56.2706 | 953332 |
| 1735947600 | 56.82 | 0.84 | 1.50 | 56.45 | 57 | 56.2 | 1070375 |
| 1735861200 | 55.98 | -0.16 | -0.29 | 56.43 | 56.713 | 55.86 | 763527 |
| 1735688400 | 56.14 | 0.06 | 0.11 | 56.55 | 56.75 | 55.85 | 532828 |
| 1735602000 | 56.08 | -0.24 | -0.43 | 56.09 | 56.47 | 55.395 | 712813 |
| 1735342800 | 56.32 | -0.68 | -1.19 | 56.8 | 57.37 | 56.08 | 553460 |
| 1735256400 | 57 | 0.16 | 0.28 | 56.51 | 57.05 | 56.3411 | 483087 |
| 1735077840 | 56.84 | 0.68 | 1.21 | 56.33 | 56.87 | 55.965 | 351256 |
| 1734997200 | 56.16 | 0.05 | 0.09 | 56 | 56.33 | 55.55 | 963590 |
| 1734738000 | 56.11 | 0.92 | 1.67 | 55 | 56.55 | 54.66 | 3136242 |
| 1734651600 | 55.19 | -0.37 | -0.67 | 55.67 | 56.79 | 55.1 | 1641630 |
| 1734565200 | 55.56 | -2.77 | -4.75 | 58.33 | 58.49 | 55.53 | 1417800 |
| 1734478800 | 58.33 | -1.58 | -2.64 | 59.04 | 59.185 | 58.15 | 1103439 |
| 1734392400 | 59.91 | -0.05 | -0.08 | 60.29 | 60.59 | 59.82 | 1106730 |
| 1734133200 | 59.96 | -0.04 | -0.07 | 60.01 | 60.4 | 59.68 | 768258 |
| 1734046800 | 60 | -0.04 | -0.07 | 60.32 | 60.59 | 59.96 | 638595 |
| 1733960400 | 60.04 | -0.15 | -0.25 | 60.57 | 60.93 | 59.255 | 1280455 |
| 1733874000 | 60.19 | -1.12 | -1.83 | 60.8 | 61.46 | 59.75 | 1121216 |
| 1733787600 | 61.31 | -0.7 | -1.13 | 62 | 62.16 | 61.19 | 683368 |
| 1733528400 | 62.01 | -0.08 | -0.13 | 62.55 | 62.83 | 61.9095 | 805554 |
| 1733442000 | 62.09 | -0.15 | -0.24 | 62.31 | 62.68 | 61.93 | 1172105 |
| 1733355600 | 62.24 | -0.56 | -0.89 | 62.62 | 62.88 | 61.75 | 1068408 |
| 1733269200 | 62.8 | -0.23 | -0.36 | 63.1 | 63.61 | 62.56 | 993980 |
| 1733182800 | 63.03 | -0.36 | -0.57 | 63.41 | 63.62 | 62.31 | 850295 |
| 1732917840 | 63.39 | -0.12 | -0.19 | 63.55 | 63.81 | 63.06 | 570214 |
| 1732750800 | 63.51 | 0.19 | 0.30 | 63.64 | 64.69 | 63.47 | 555779 |
| 1732664400 | 63.32 | -0.51 | -0.80 | 63.78 | 63.78 | 62.52 | 1104448 |
| 1732578000 | 63.83 | 1.89 | 3.05 | 62.56 | 64.83 | 62.18 | 2543034 |
| 1732318800 | 61.94 | 1.28 | 2.11 | 60.72 | 61.99 | 60.72 | 1054423 |
| 1732232400 | 60.66 | 0.58 | 0.97 | 60.08 | 61.04 | 59.9 | 1260764 |
| 1732146000 | 60.08 | -0.86 | -1.41 | 60.94 | 60.94 | 59.7 | 623423 |
| 1732059600 | 60.94 | -0.1 | -0.16 | 60.6 | 61.2899 | 60.37 | 632684 |
| 1731973200 | 61.04 | 0.3 | 0.49 | 60.56 | 61.06 | 60.27 | 709295 |
| 1731714000 | 60.74 | -0.24 | -0.39 | 60.9 | 61.4822 | 60.44 | 709178 |
| 1731627600 | 60.98 | 0.21 | 0.35 | 60.78 | 61.35 | 60.56 | 706406 |
| 1731541200 | 60.77 | -0.28 | -0.46 | 61.36 | 61.83 | 60.75 | 1411670 |
| 1731454800 | 61.05 | 0.87 | 1.45 | 60 | 61.22 | 59.85 | 1220257 |
| 1731368400 | 60.18 | -0.05 | -0.08 | 60.78 | 61.5 | 60.14 | 725710 |
| 1731109200 | 60.23 | 1.11 | 1.88 | 59.73 | 61.04 | 59.4 | 1344694 |
| 1731022800 | 59.12 | -1.77 | -2.91 | 59.33 | 59.745 | 58.3 | 2399454 |
| 1730936400 | 60.89 | 1.4 | 2.35 | 61.97 | 61.97 | 58.78 | 1600147 |
| 1730850000 | 59.49 | 0.53 | 0.90 | 58.66 | 59.54 | 58.42 | 1024651 |
| 1730763600 | 58.96 | 0.16 | 0.27 | 58.93 | 59.59 | 58.84 | 1043617 |
| 1730500800 | 58.8 | -1.37 | -2.28 | 59.97 | 60.5 | 58.675 | 860425 |
