XNYS
Datos históricos de Fidelity National Financial, Inc.
Fidelity National Financial, Inc. · FNF
$38.80
▲ +0.00 (+0.00%)
Última operación · 10/10/2026, 17:19:09 UTC
- Variación en el periodo
- −29.43%
- Máximo
- US$60.37
- 7 de noviembre de 2025
- Mínimo
- US$37.88
- 7 de octubre de 2026
- Volumen medio diario
- 1.74 M
Del 10 de octubre de 2025 al 9 de octubre de 2026. Precios en dólares, ajustados por splits.
| Fecha | Apertura | Máximo | Mínimo | Cierre | Var. | Volumen |
|---|---|---|---|---|---|---|
| 9 oct 2026 | 39.73 | 39.94 | 38.76 | 38.80 | −2.44% | 2.03 M |
| 8 oct 2026 | 39.01 | 39.87 | 38.70 | 39.77 | +1.92% | 2.33 M |
| 7 oct 2026 | 38.69 | 39.18 | 37.88 | 39.02 | −0.15% | 3.11 M |
| 6 oct 2026 | 39.28 | 39.30 | 38.86 | 39.08 | +0.21% | 2.24 M |
| 5 oct 2026 | 38.92 | 39.48 | 38.58 | 39.00 | −0.66% | 3.8 M |
| 2 oct 2026 | 39.45 | 39.85 | 39.14 | 39.26 | +0.38% | 2.22 M |
| 1 oct 2026 | 38.80 | 39.46 | 38.11 | 39.11 | +1.19% | 4.02 M |
| 30 sep 2026 | 41.13 | 41.39 | 38.06 | 38.65 | −6.10% | 4.39 M |
| 29 sep 2026 | 41.00 | 41.18 | 40.12 | 41.16 | +0.19% | 3.92 M |
| 28 sep 2026 | 41.22 | 41.59 | 40.96 | 41.08 | −0.82% | 2.44 M |
| 25 sep 2026 | 40.88 | 41.52 | 40.81 | 41.42 | +1.47% | 2.75 M |
| 24 sep 2026 | 41.91 | 42.17 | 40.81 | 40.82 | −2.46% | 3.49 M |
| 23 sep 2026 | 42.24 | 42.87 | 41.82 | 41.85 | −1.65% | 1.97 M |
| 22 sep 2026 | 42.67 | 42.87 | 42.05 | 42.55 | +0.21% | 2.68 M |
| 21 sep 2026 | 42.86 | 43.24 | 42.43 | 42.46 | −0.09% | 2.24 M |
| 18 sep 2026 | 42.62 | 42.92 | 42.33 | 42.50 | −1.32% | 6.02 M |
| 17 sep 2026 | 43.57 | 44.11 | 43.04 | 43.07 | +0.12% | 2.35 M |
| 16 sep 2026 | 43.21 | 43.89 | 42.32 | 43.02 | −1.38% | 2.97 M |
| 15 sep 2026 | 44.11 | 44.15 | 43.15 | 43.62 | −1.51% | 2.99 M |
| 14 sep 2026 | 44.23 | 44.81 | 43.98 | 44.29 | +0.36% | 1.68 M |
| 11 sep 2026 | 44.60 | 44.72 | 44.10 | 44.13 | +0.41% | 2.47 M |
| 10 sep 2026 | 44.69 | 44.79 | 43.59 | 43.95 | −1.19% | 2.63 M |
| 9 sep 2026 | 44.65 | 44.93 | 44.02 | 44.48 | −0.38% | 3.58 M |
| 8 sep 2026 | 45.28 | 46.01 | 44.46 | 44.65 | −2.47% | 3.26 M |
| 4 sep 2026 | 46.68 | 47.10 | 45.65 | 45.78 | −3.17% | 2.97 M |
| 3 sep 2026 | 46.78 | 47.68 | 46.68 | 47.28 | +2.38% | 2.5 M |
| 2 sep 2026 | 46.22 | 46.85 | 45.93 | 46.18 | +0.30% | 1.77 M |
| 1 sep 2026 | 46.46 | 46.85 | 45.83 | 46.04 | −0.88% | 1.88 M |
| 31 ago 2026 | 47.35 | 47.37 | 46.30 | 46.45 | −2.31% | 2.04 M |
| 28 ago 2026 | 47.48 | 47.90 | 47.44 | 47.55 | +0.53% | 1.1 M |
Cotizaciones en tiempo real durante el horario de mercado. Fuentes: Massive y Financial Modeling Prep. Esta página tiene fines informativos y no constituye asesoría financiera.