ストックスクリーナーアプリを入手
16.83
2.47%
0.42
F N B Corp (FNB) の株価時系列
毎日
毎週
毎月
7日
30日
60日
年初来
1年
| 日付 | 高値 | 安値 | 高値 - 安値 | 取引高 | 変化率 |
|---|---|---|---|---|---|
| 2024-11-21 | $16.94 | $16.50 | $0.44 | 1,413,988.0 | +2.56% |
| 2024-11-20 | $16.45 | $16.14 | $0.3099 | 1,255,116.0 | +0.12% |
| 2024-11-19 | $16.52 | $16.24 | $0.285 | 1,294,802.0 | -0.49% |
| 2024-11-18 | $16.59 | $16.44 | $0.15 | 1,880,601.0 | -0.36% |
| 2024-11-15 | $16.62 | $16.29 | $0.335 | 2,541,673.0 | +0.24% |
| 2024-11-14 | $16.74 | $16.39 | $0.355 | 1,272,840.0 | -0.96% |
| 2024-11-13 | $16.97 | $16.60 | $0.37 | 1,733,173.0 | -0.30% |
| 2024-11-12 | $16.91 | $16.62 | $0.285 | 1,953,891.0 | -0.42% |
| 2024-11-11 | $16.84 | $16.38 | $0.46 | 2,774,323.0 | +3.90% |
| 2024-11-08 | $16.26 | $15.92 | $0.34 | 1,680,813.0 | +0.50% |
| 2024-11-07 | $16.51 | $15.96 | $0.55 | 4,466,705.0 | -3.95% |
| 2024-11-06 | $16.77 | $15.47 | $1.29 | 7,669,074.0 | +14.91% |
| 2024-11-05 | $14.57 | $14.27 | $0.30 | 1,631,495.0 | +1.82% |
| 2024-11-04 | $14.43 | $14.22 | $0.21 | 2,388,727.0 | -1.45% |
| 2024-11-01 | $14.69 | $14.46 | $0.23 | 2,078,101.0 | +0.00% |
| 2024-10-31 | $14.76 | $14.49 | $0.27 | 1,915,988.0 | -1.29% |
| 2024-10-30 | $14.81 | $14.39 | $0.425 | 1,908,902.0 | +2.08% |
| 2024-10-29 | $14.60 | $14.35 | $0.25 | 2,092,733.0 | -1.30% |
| 2024-10-28 | $14.63 | $14.24 | $0.39 | 2,197,772.0 | +2.89% |
| 2024-10-25 | $14.59 | $14.11 | $0.475 | 2,556,083.0 | -2.07% |
| 2024-10-24 | $14.59 | $14.29 | $0.305 | 1,607,794.0 | -0.07% |
| 2024-10-23 | $14.50 | $14.25 | $0.25 | 2,534,562.0 | +0.84% |
| 2024-10-22 | $14.38 | $14.08 | $0.30 | 2,978,454.0 | +1.92% |
F N B Corp (FNB) 株の年ごとの株価履歴
この詳細な分析では、F N B Corp株の過去の価格動向について包括的な概要を提供しています。年度別のデータを探索することで、投資家はFNB株の歴史的なパフォーマンスやボラティリティに関する貴重な洞察を得ることができます。重要な節目や変動から注目すべきトレンドまで、F N B Corp株価の歴史を詳しく調査することで、企業の株価が時間とともにどのように変化してきたかを理解する基盤が提供されます。
2024年のF N B Corp (FNB) の株価時系列
| 月 | 高値 | 安値 | 高値 - 安値 | 取引高 | 変化率 |
|---|---|---|---|---|---|
| 2024-11 | $16.97 | $14.22 | $2.75 | 36,035,322.0 | +16.07% |
| 2024-10 | $14.91 | $13.43 | $1.48 | 53,374,363.0 | +2.76% |
| 2024-09 | $15.02 | $13.49 | $1.53 | 39,933,798.0 | -5.81% |
| 2024-08 | $15.36 | $13.15 | $2.21 | 43,543,941.0 | -2.35% |
| 2024-07 | $15.65 | $13.32 | $2.33 | 64,075,166.0 | +12.13% |
| 2024-06 | $13.90 | $12.60 | $1.30 | 35,930,692.0 | -0.65% |
| 2024-05 | $14.39 | $13.32 | $1.07 | 36,767,459.0 | +3.22% |
| 2024-04 | $14.19 | $12.49 | $1.70 | 49,617,549.0 | -5.39% |
| 2024-03 | $14.14 | $13.03 | $1.11 | 41,093,249.0 | +5.70% |
| 2024-02 | $13.70 | $12.61 | $1.09 | 43,099,496.0 | +1.21% |
| 2024-01 | $14.01 | $12.81 | $1.20 | 46,177,735.0 | -4.28% |
2023年のF N B Corp (FNB) の株価時系列
| 月 | 高値 | 安値 | 高値 - 安値 | 取引高 | 変化率 |
|---|---|---|---|---|---|
| 2023-12 | $13.98 | $11.89 | $2.09 | 37,692,689.0 | +14.85% |
| 2023-11 | $12.11 | $10.53 | $1.58 | 32,131,851.0 | +12.16% |
| 2023-10 | $11.40 | $10.24 | $1.16 | 53,756,532.0 | -0.93% |
| 2023-09 | $11.81 | $10.40 | $1.41 | 43,973,923.0 | -7.22% |
| 2023-08 | $12.98 | $11.32 | $1.66 | 40,016,589.0 | -9.07% |
| 2023-07 | $13.06 | $11.17 | $1.89 | 45,031,582.0 | +11.80% |
| 2023-06 | $12.23 | $10.90 | $1.33 | 41,689,707.0 | +4.09% |
| 2023-05 | $11.62 | $10.09 | $1.53 | 56,611,982.0 | -4.27% |
| 2023-04 | $11.91 | $11.04 | $0.87 | 50,356,057.0 | -1.03% |
| 2023-03 | $14.37 | $11.06 | $3.30 | 76,947,553.0 | -18.71% |
| 2023-02 | $14.68 | $14.02 | $0.66 | 37,949,692.0 | +0.00% |
| 2023-01 | $14.36 | $12.58 | $1.78 | 47,930,626.0 | +9.35% |
2022年のF N B Corp (FNB) の株価時系列
| 月 | 高値 | 安値 | 高値 - 安値 | 取引高 | 変化率 |
|---|---|---|---|---|---|
| 2022-12 | $14.24 | $12.48 | $1.76 | 53,546,499.0 | -7.45% |
| 2022-11 | $14.71 | $13.46 | $1.25 | 52,439,460.0 | -2.42% |
| 2022-10 | $14.55 | $11.54 | $3.01 | 62,859,190.0 | +24.57% |
| 2022-09 | $12.51 | $11.34 | $1.17 | 43,594,027.0 | -2.68% |
| 2022-08 | $12.96 | $11.77 | $1.19 | 36,419,955.0 | -0.33% |
| 2022-07 | $11.99 | $10.53 | $1.46 | 41,767,052.0 | +10.13% |
| 2022-06 | $12.21 | $10.48 | $1.73 | 53,461,859.0 | -10.62% |
| 2022-05 | $12.24 | $11.05 | $1.19 | 50,606,946.0 | +5.47% |
| 2022-04 | $12.77 | $11.49 | $1.28 | 54,004,888.0 | -7.47% |
| 2022-03 | $13.34 | $12.14 | $1.20 | 65,865,433.0 | -7.30% |
| 2022-02 | $13.97 | $12.50 | $1.47 | 53,987,279.0 | +3.95% |
| 2022-01 | $14.11 | $12.26 | $1.85 | 71,120,318.0 | +6.51% |
1.33%
0.30%
大文字化:
|
ボリューム (24 時間):