ストックスクリーナーアプリを入手
18.91
0.42%
-0.08
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 |
|---|---|---|---|---|---|
| 2026-07-31 | $19.14 | $18.82 | $0.315 | 2,986,056.0 | -0.42% |
| 2026-07-30 | $19.15 | $18.94 | $0.2101 | 2,820,526.0 | -0.05% |
| 2026-07-29 | $19.22 | $18.91 | $0.31 | 4,503,470.0 | -0.68% |
| 2026-07-28 | $19.15 | $18.89 | $0.26 | 5,253,702.0 | +1.54% |
| 2026-07-27 | $19.31 | $18.84 | $0.475 | 4,526,109.0 | -1.10% |
| 2026-07-24 | $19.12 | $18.81 | $0.31 | 9,616,387.0 | +0.95% |
| 2026-07-23 | $18.91 | $18.56 | $0.345 | 7,174,564.0 | +0.05% |
| 2026-07-22 | $19.11 | $18.86 | $0.255 | 5,410,131.0 | -1.20% |
| 2026-07-21 | $19.11 | $18.68 | $0.43 | 6,625,971.0 | +1.81% |
| 2026-07-20 | $19.11 | $18.50 | $0.605 | 7,455,595.0 | -2.14% |
| 2026-07-17 | $19.21 | $18.80 | $0.4075 | 19,044,756.0 | -1.69% |
| 2026-07-16 | $19.59 | $19.05 | $0.54 | 7,366,616.0 | +2.15% |
| 2026-07-15 | $19.14 | $18.89 | $0.245 | 6,862,566.0 | +0.47% |
| 2026-07-14 | $19.18 | $18.86 | $0.32 | 6,794,403.0 | +0.32% |
| 2026-07-13 | $18.98 | $18.71 | $0.265 | 11,623,395.0 | +0.53% |
| 2026-07-10 | $18.86 | $18.67 | $0.195 | 4,006,281.0 | +0.70% |
| 2026-07-09 | $18.77 | $18.48 | $0.30 | 4,188,320.0 | +1.58% |
| 2026-07-08 | $18.78 | $18.29 | $0.49 | 6,468,646.0 | -2.44% |
| 2026-07-07 | $19.31 | $18.86 | $0.45 | 4,497,131.0 | -1.56% |
| 2026-07-06 | $19.25 | $18.96 | $0.29 | 4,307,414.0 | +0.74% |
| 2026-07-02 | $19.59 | $18.91 | $0.675 | 4,279,841.0 | -2.06% |
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 |
|---|---|---|---|---|---|
| 2026-07 | $19.59 | $18.29 | $1.30 | 142,890,804.0 | -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% |
1.10%
2.16%
大文字化:
|
ボリューム (24 時間):