ストックスクリーナーアプリを入手
17.45
1.22%
0.21
アフターアワーズ：
17.45
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 |
|---|---|---|---|---|---|
| 2026-10-02 | $17.59 | $17.34 | $0.25 | 3,825,848.0 | +1.22% |
| 2026-10-01 | $17.70 | $16.79 | $0.915 | 6,454,870.0 | +0.17% |
| 2026-09-30 | $17.43 | $17.14 | $0.29 | 5,668,862.0 | -0.64% |
| 2026-09-29 | $17.54 | $17.22 | $0.315 | 4,912,839.0 | -0.63% |
| 2026-09-28 | $17.62 | $17.38 | $0.24 | 5,284,698.0 | -1.19% |
| 2026-09-25 | $17.69 | $17.49 | $0.20 | 4,500,975.0 | +1.15% |
| 2026-09-24 | $17.51 | $17.28 | $0.23 | 4,829,670.0 | +0.81% |
| 2026-09-23 | $17.71 | $17.29 | $0.425 | 5,338,413.0 | -1.82% |
| 2026-09-22 | $18.01 | $17.62 | $0.39 | 5,410,880.0 | -1.62% |
| 2026-09-21 | $18.07 | $17.89 | $0.175 | 3,018,242.0 | -0.11% |
| 2026-09-18 | $18.01 | $17.82 | $0.1825 | 7,298,582.0 | -0.61% |
| 2026-09-17 | $18.18 | $17.82 | $0.355 | 4,422,860.0 | +0.84% |
| 2026-09-16 | $18.26 | $17.55 | $0.7149 | 5,106,100.0 | -2.03% |
| 2026-09-15 | $18.42 | $18.18 | $0.235 | 3,803,831.0 | -0.27% |
| 2026-09-14 | $18.45 | $18.20 | $0.255 | 4,162,891.0 | +0.00% |
| 2026-09-11 | $18.50 | $18.09 | $0.405 | 2,550,732.0 | +0.27% |
| 2026-09-10 | $18.27 | $18.00 | $0.28 | 3,320,791.0 | +0.38% |
| 2026-09-09 | $18.39 | $18.11 | $0.275 | 2,790,117.0 | -0.71% |
| 2026-09-08 | $18.63 | $18.32 | $0.31 | 3,333,011.0 | -1.87% |
| 2026-09-04 | $18.72 | $18.38 | $0.34 | 2,950,901.0 | +1.08% |
| 2026-09-03 | $18.55 | $18.37 | $0.185 | 2,581,334.0 | +1.04% |
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。
2026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 |
|---|---|---|---|---|---|
| 2026-10 | $17.70 | $16.79 | $0.915 | 14,106,566.0 | +1.39% |
| 2026-09 | $18.72 | $17.14 | $1.58 | 88,182,204.0 | -5.60% |
| 2026-08 | $19.56 | $18.18 | $1.38 | 68,475,182.0 | -3.60% |
| 2026-07 | $19.59 | $18.29 | $1.30 | 139,904,748.0 | -0.89% |
| 2026-06 | $19.32 | $17.00 | $2.32 | 100,912,255.0 | +9.15% |
| 2026-05 | $18.34 | $16.98 | $1.35 | 92,407,336.0 | -2.07% |
| 2026-04 | $18.22 | $16.45 | $1.77 | 150,030,736.0 | +6.76% |
| 2026-03 | $17.32 | $15.62 | $1.70 | 178,598,993.0 | -1.59% |
| 2026-02 | $19.14 | $16.74 | $2.40 | 149,115,633.0 | -3.19% |
| 2026-01 | $18.30 | $16.86 | $1.44 | 122,096,639.0 | +2.63% |
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 |
|---|---|---|---|---|---|
| 2025-12 | $17.93 | $16.34 | $1.59 | 91,992,887.0 | +4.09% |
| 2025-11 | $16.84 | $15.21 | $1.63 | 105,823,553.0 | +5.85% |
| 2025-10 | $16.73 | $14.46 | $2.27 | 340,154,561.0 | -2.42% |
| 2025-09 | $16.95 | $15.74 | $1.21 | 174,297,058.0 | -3.48% |
| 2025-08 | $16.92 | $14.57 | $2.35 | 161,608,092.0 | +8.94% |
| 2025-07 | $16.27 | $14.49 | $1.77 | 121,015,825.0 | +5.08% |
| 2025-06 | $14.70 | $13.44 | $1.26 | 62,160,988.0 | +5.12% |
| 2025-05 | $14.59 | $12.97 | $1.62 | 44,594,671.0 | +5.96% |
| 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% |
1.05%
0.46%
大文字化:
|
ボリューム (24 時間):