ストックスクリーナーアプリを入手
14.50
0.69%
0.10
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 |
|---|---|---|---|---|---|
| 2024-12-20 | $14.73 | $14.31 | $0.42 | 4,301,332.0 | +0.69% |
| 2024-12-19 | $14.96 | $14.36 | $0.605 | 3,946,574.0 | -1.23% |
| 2024-12-18 | $15.57 | $14.54 | $1.04 | 3,393,115.0 | -5.39% |
| 2024-12-17 | $15.82 | $15.33 | $0.49 | 3,158,347.0 | -2.59% |
| 2024-12-16 | $15.97 | $15.74 | $0.23 | 4,122,623.0 | -0.57% |
| 2024-12-13 | $16.02 | $15.78 | $0.245 | 2,776,792.0 | -0.31% |
| 2024-12-12 | $16.35 | $15.96 | $0.39 | 2,064,505.0 | -2.03% |
| 2024-12-11 | $16.43 | $16.20 | $0.235 | 2,189,021.0 | +0.80% |
| 2024-12-10 | $16.47 | $16.04 | $0.43 | 1,539,486.0 | -0.31% |
| 2024-12-09 | $16.67 | $16.20 | $0.475 | 2,910,416.0 | -2.05% |
| 2024-12-06 | $16.64 | $16.36 | $0.275 | 1,649,226.0 | +0.06% |
| 2024-12-05 | $16.86 | $16.51 | $0.35 | 1,487,236.0 | -0.90% |
| 2024-12-04 | $16.75 | $16.46 | $0.29 | 1,162,717.0 | -0.06% |
| 2024-12-03 | $16.99 | $16.64 | $0.355 | 899,606.0 | -0.83% |
| 2024-12-02 | $17.13 | $16.76 | $0.37 | 1,204,443.0 | -1.81% |
| 2024-11-29 | $17.35 | $16.98 | $0.365 | 1,237,692.0 | -0.06% |
| 2024-11-27 | $17.43 | $17.09 | $0.34 | 1,066,343.0 | -0.29% |
| 2024-11-26 | $17.36 | $17.11 | $0.25 | 1,794,142.0 | -0.46% |
| 2024-11-25 | $17.70 | $17.27 | $0.425 | 2,889,146.0 | +0.82% |
| 2024-11-22 | $17.20 | $16.77 | $0.425 | 2,357,347.0 | +2.33% |
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 |
|---|---|---|---|---|---|
| 2024-12 | $17.13 | $14.31 | $2.82 | 41,106,771.0 | -15.45% |
| 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% |
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% |
0.20%
0.37%
大文字化:
|
ボリューム (24 時間):