ストックスクリーナーアプリを入手
17.47
0.11%
-0.02
アフターアワーズ：
17.32
-0.15
-0.86%
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 |
|---|---|---|---|---|---|
| 2025-12-16 | $17.54 | $17.31 | $0.225 | 4,375,437.0 | -0.11% |
| 2025-12-15 | $17.73 | $17.44 | $0.29 | 5,110,631.0 | -0.17% |
| 2025-12-12 | $17.73 | $17.43 | $0.30 | 4,338,708.0 | -0.74% |
| 2025-12-11 | $17.75 | $17.39 | $0.3599 | 5,260,553.0 | +0.46% |
| 2025-12-10 | $17.68 | $16.95 | $0.74 | 7,946,953.0 | +3.66% |
| 2025-12-09 | $17.23 | $16.93 | $0.295 | 4,301,248.0 | -0.35% |
| 2025-12-08 | $17.08 | $16.89 | $0.19 | 6,007,112.0 | +0.59% |
| 2025-12-05 | $17.00 | $16.87 | $0.135 | 3,400,320.0 | -0.18% |
| 2025-12-04 | $17.05 | $16.85 | $0.20 | 4,498,662.0 | +0.12% |
| 2025-12-03 | $16.98 | $16.65 | $0.33 | 5,984,338.0 | +1.81% |
| 2025-12-02 | $16.83 | $16.60 | $0.23 | 3,300,829.0 | -0.42% |
| 2025-12-01 | $16.79 | $16.34 | $0.445 | 3,119,767.0 | +0.30% |
| 2025-11-28 | $16.78 | $16.55 | $0.23 | 1,638,732.0 | -0.12% |
| 2025-11-26 | $16.84 | $16.59 | $0.255 | 3,861,013.0 | -0.24% |
| 2025-11-25 | $16.84 | $16.27 | $0.5722 | 4,953,350.0 | +2.90% |
| 2025-11-24 | $16.28 | $15.93 | $0.35 | 4,498,498.0 | +1.18% |
| 2025-11-21 | $16.25 | $15.65 | $0.605 | 4,166,446.0 | +2.95% |
| 2025-11-20 | $16.09 | $15.53 | $0.5589 | 5,542,596.0 | -0.76% |
| 2025-11-19 | $15.73 | $15.40 | $0.33 | 4,411,630.0 | +1.82% |
| 2025-11-18 | $15.63 | $15.21 | $0.42 | 5,417,763.0 | +0.26% |
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 |
|---|---|---|---|---|---|
| 2025-12 | $17.75 | $16.34 | $1.41 | 62,019,995.0 | +4.99% |
| 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% |
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% |
0.77%
0.35%
大文字化:
|
ボリューム (24 時間):