ストックスクリーナーアプリを入手
13.92
1.69%
-0.24
アフターアワーズ：
14.20
0.28
+2.01%
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 |
|---|---|---|---|---|---|
| 2025-05-28 | $14.19 | $13.90 | $0.28 | 2,180,150.0 | -1.69% |
| 2025-05-27 | $14.19 | $13.86 | $0.335 | 2,085,479.0 | +2.31% |
| 2025-05-23 | $13.89 | $13.52 | $0.37 | 1,806,078.0 | -0.65% |
| 2025-05-22 | $14.03 | $13.72 | $0.31 | 2,609,842.0 | +0.80% |
| 2025-05-21 | $14.19 | $13.81 | $0.375 | 1,952,139.0 | -3.56% |
| 2025-05-20 | $14.37 | $14.23 | $0.135 | 1,933,394.0 | -0.14% |
| 2025-05-19 | $14.38 | $14.23 | $0.15 | 1,763,254.0 | -0.55% |
| 2025-05-16 | $14.55 | $14.34 | $0.21 | 2,058,563.0 | -0.21% |
| 2025-05-15 | $14.53 | $14.29 | $0.235 | 1,947,821.0 | -0.48% |
| 2025-05-14 | $14.59 | $14.37 | $0.22 | 2,406,627.0 | +0.28% |
| 2025-05-13 | $14.58 | $14.25 | $0.33 | 3,403,754.0 | +1.05% |
| 2025-05-12 | $14.56 | $14.24 | $0.325 | 2,882,493.0 | +4.75% |
| 2025-05-09 | $13.86 | $13.62 | $0.23 | 2,019,482.0 | -0.94% |
| 2025-05-08 | $13.92 | $13.59 | $0.33 | 1,602,475.0 | +2.37% |
| 2025-05-07 | $13.69 | $13.44 | $0.25 | 1,674,390.0 | +0.00% |
| 2025-05-06 | $13.64 | $13.38 | $0.26 | 2,001,134.0 | -1.10% |
| 2025-05-05 | $13.88 | $13.46 | $0.42 | 1,647,802.0 | -0.22% |
| 2025-05-02 | $13.69 | $13.36 | $0.33 | 1,792,670.0 | +3.25% |
| 2025-05-01 | $13.39 | $12.97 | $0.425 | 3,006,917.0 | +1.22% |
| 2025-04-30 | $13.17 | $12.88 | $0.29 | 3,129,042.0 | -1.73% |
| 2025-04-29 | $13.40 | $13.13 | $0.269 | 2,884,136.0 | -0.30% |
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。
2025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 |
|---|---|---|---|---|---|
| 2025-05 | $14.59 | $12.97 | $1.62 | 42,954,614.0 | +6.34% |
| 2025-04 | $13.70 | $10.88 | $2.81 | 84,232,385.0 | -2.68% |
| 2025-03 | $14.97 | $12.97 | $2.00 | 49,586,813.0 | -9.37% |
| 2025-02 | $15.97 | $14.41 | $1.56 | 37,414,321.0 | -5.42% |
| 2025-01 | $16.09 | $14.04 | $2.05 | 55,127,934.0 | +6.16% |
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 |
|---|---|---|---|---|---|
| 2024-12 | $17.13 | $14.31 | $2.82 | 44,745,040.0 | -14.17% |
| 2024-11 | $17.70 | $14.22 | $3.48 | 46,474,220.0 | +18.28% |
| 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% |
2.37%
0.12%
大文字化:
|
ボリューム (24 時間):