13.10
Finwise Bancorp 주식 (FINW) 가격 이력
일일
주별
월별
7일
30일
60일
YTD
1년
날짜 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
---|---|---|---|---|---|
2024-09-06 | $13.25 | $12.91 | $0.34 | 9,117.0 | +0.15% |
2024-09-05 | $13.13 | $12.27 | $0.86 | 16,806.0 | +2.51% |
2024-09-04 | $12.92 | $12.21 | $0.705 | 2,456.0 | -0.85% |
2024-09-03 | $12.90 | $12.54 | $0.37 | 10,150.0 | -2.05% |
2024-08-30 | $13.25 | $12.81 | $0.4354 | 3,589.0 | +1.08% |
2024-08-29 | $13.24 | $12.55 | $0.685 | 9,911.0 | +1.17% |
2024-08-28 | $12.88 | $12.69 | $0.20 | 5,015.0 | +0.08% |
2024-08-27 | $13.00 | $12.77 | $0.23 | 2,290.0 | -0.54% |
2024-08-26 | $12.91 | $12.65 | $0.26 | 3,080.0 | +0.86% |
2024-08-23 | $12.81 | $12.48 | $0.33 | 17,042.0 | +2.32% |
2024-08-22 | $12.70 | $12.43 | $0.27 | 30,306.0 | -0.20% |
2024-08-21 | $12.79 | $12.41 | $0.38 | 24,862.0 | -0.44% |
2024-08-20 | $12.80 | $12.44 | $0.3607 | 10,699.0 | -1.72% |
2024-08-19 | $13.03 | $12.50 | $0.5317 | 10,365.0 | +4.57% |
2024-08-16 | $12.50 | $12.16 | $0.34 | 26,756.0 | -0.49% |
2024-08-15 | $12.46 | $11.92 | $0.5402 | 29,370.0 | +3.40% |
2024-08-14 | $12.16 | $11.68 | $0.48 | 13,488.0 | +0.78% |
2024-08-13 | $11.90 | $11.65 | $0.25 | 10,211.0 | -0.48% |
2024-08-12 | $12.02 | $11.65 | $0.37 | 4,275.0 | -1.08% |
2024-08-09 | $12.04 | $11.81 | $0.23 | 7,792.0 | +0.08% |
2024-08-08 | $12.07 | $11.84 | $0.235 | 17,619.0 | +0.00% |
Finwise Bancorp 주식 (FINW) 연도별 가격 이력
이 심층 분석에서는 Finwise Bancorp 주식의 수년간 가격 움직임에 대한 포괄적인 개요를 제공합니다. 연도별 데이터를 살펴봄으로써 투자자들은 FINW 주식의 과거 성과와 변동성에 대한 가치 있는 통찰력을 얻을 수 있습니다. 중요한 이정표와 변동부터 주목할만한 트렌드까지, 이 Finwise Bancorp 주식 가격 이력에 대한 심층적인 분석은 회사의 주식이 시간이 흐름에 따라 어떻게 발전해왔는지 이해하는 데 기초를 제공합니다.
Finwise Bancorp 주식 (FINW) 가격 이력 2024
월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
---|---|---|---|---|---|
2024-09 | $13.25 | $12.21 | $1.04 | 47,646.0 | -0.30% |
2024-08 | $13.25 | $11.31 | $1.94 | 380,234.0 | +3.96% |
2024-07 | $12.64 | $10.27 | $2.37 | 244,107.0 | +23.80% |
2024-06 | $10.57 | $10.10 | $0.47 | 125,922.0 | -2.02% |
2024-05 | $11.01 | $10.02 | $0.9899 | 455,151.0 | -1.79% |
2024-04 | $11.21 | $9.56 | $1.65 | 411,038.0 | +5.57% |
2024-03 | $10.67 | $9.03 | $1.64 | 455,235.0 | +2.24% |
2024-02 | $14.37 | $8.72 | $5.64 | 588,672.0 | -28.82% |
2024-01 | $14.98 | $13.16 | $1.82 | 528,588.0 | -3.49% |
Finwise Bancorp 주식 (FINW) 가격 이력 2023
월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
---|---|---|---|---|---|
2023-12 | $14.35 | $10.05 | $4.30 | 451,778.0 | +24.76% |
2023-11 | $11.64 | $8.32 | $3.32 | 455,115.0 | +34.94% |
2023-10 | $9.68 | $8.31 | $1.37 | 235,811.0 | -1.62% |
2023-09 | $9.83 | $8.50 | $1.33 | 219,675.0 | -9.34% |
2023-08 | $10.54 | $9.47 | $1.07 | 381,865.0 | -3.74% |
2023-07 | $10.00 | $8.50 | $1.50 | 218,927.0 | +10.61% |
2023-06 | $9.21 | $7.67 | $1.54 | 224,573.0 | +14.30% |
2023-05 | $8.88 | $7.61 | $1.27 | 409,987.0 | -7.34% |
2023-04 | $9.29 | $8.18 | $1.11 | 87,060.0 | -4.09% |
2023-03 | $9.72 | $8.06 | $1.66 | 355,199.0 | -8.04% |
2023-02 | $9.75 | $8.66 | $1.09 | 188,042.0 | +10.24% |
2023-01 | $9.42 | $8.50 | $0.9158 | 227,964.0 | -6.16% |
Finwise Bancorp 주식 (FINW) 가격 이력 2022
월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
---|---|---|---|---|---|
2022-12 | $9.85 | $8.53 | $1.32 | 711,465.0 | +3.23% |
2022-11 | $9.91 | $8.48 | $1.43 | 482,837.0 | -1.75% |
2022-10 | $9.59 | $8.20 | $1.39 | 253,112.0 | +1.11% |
2022-09 | $10.89 | $8.60 | $2.29 | 1,049,266.0 | -16.08% |
2022-08 | $11.00 | $9.35 | $1.65 | 260,478.0 | +8.47% |
2022-07 | $10.42 | $8.78 | $1.64 | 363,420.0 | +6.32% |
2022-06 | $13.69 | $8.88 | $4.81 | 611,156.0 | -31.45% |
2022-05 | $15.54 | $13.00 | $2.54 | 521,787.0 | -11.45% |
2022-04 | $18.09 | $15.16 | $2.93 | 634,128.0 | -10.38% |
2022-03 | $21.86 | $16.65 | $5.21 | 1,368,599.0 | -18.80% |
2022-02 | $21.43 | $17.50 | $3.93 | 1,151,800.0 | +20.14% |
2022-01 | $18.18 | $14.40 | $3.78 | 507,957.0 | +0.00% |
자본화:
|
볼륨(24시간):