ストックスクリーナーアプリを入手
15.68
0.32%
-0.05
アフターアワーズ：
15.80
0.12
+0.77%
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 |
|---|---|---|---|---|---|
| 2025-11-04 | $15.72 | $15.39 | $0.33 | 8,011,703.0 | -0.32% |
| 2025-11-03 | $15.73 | $15.41 | $0.32 | 6,828,524.0 | +0.06% |
| 2025-10-31 | $15.72 | $15.37 | $0.35 | 6,346,389.0 | +0.77% |
| 2025-10-30 | $15.78 | $15.41 | $0.3615 | 9,473,514.0 | +0.71% |
| 2025-10-29 | $15.85 | $15.38 | $0.47 | 8,039,467.0 | -0.90% |
| 2025-10-28 | $15.77 | $15.52 | $0.245 | 8,025,013.0 | -0.51% |
| 2025-10-27 | $15.76 | $15.56 | $0.1999 | 10,651,742.0 | +0.83% |
| 2025-10-24 | $15.71 | $15.43 | $0.2799 | 10,022,469.0 | +1.63% |
| 2025-10-23 | $15.49 | $15.20 | $0.2902 | 12,095,976.0 | +0.13% |
| 2025-10-22 | $15.54 | $15.25 | $0.285 | 14,065,267.0 | -1.16% |
| 2025-10-21 | $15.58 | $15.33 | $0.25 | 12,154,315.0 | +0.00% |
| 2025-10-20 | $15.58 | $15.19 | $0.3854 | 14,677,339.0 | +2.65% |
| 2025-10-17 | $15.15 | $14.55 | $0.605 | 28,402,837.0 | +3.00% |
| 2025-10-16 | $15.65 | $14.46 | $1.20 | 40,465,144.0 | -7.22% |
| 2025-10-15 | $16.37 | $15.74 | $0.63 | 29,736,333.0 | -2.05% |
| 2025-10-14 | $16.23 | $15.51 | $0.7201 | 28,114,762.0 | +3.20% |
| 2025-10-13 | $15.70 | $15.39 | $0.30 | 17,098,077.0 | +2.36% |
| 2025-10-10 | $16.14 | $15.25 | $0.895 | 13,792,466.0 | -4.33% |
| 2025-10-09 | $16.21 | $15.89 | $0.32 | 10,190,069.0 | -1.24% |
| 2025-10-08 | $16.41 | $16.12 | $0.29 | 9,040,016.0 | -1.10% |
| 2025-10-07 | $16.63 | $16.32 | $0.31 | 12,734,491.0 | -0.85% |
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 |
|---|---|---|---|---|---|
| 2025-11 | $15.73 | $15.39 | $0.34 | 22,851,930.0 | -0.25% |
| 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% |
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% |
1.11%
0.11%
大文字化:
|
ボリューム (24 時間):