Stockscreener 앱 받기
17.71
0.23%
0.04
시간 외 거래:
17.59
-0.12
-0.68%
Finwise Bancorp 주식 (FINW) 가격 이력
일일
주별
월별
7일
30일
60일
YTD
1년
| 날짜 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2024-11-21 | $17.85 | $17.51 | $0.3398 | 10,417.0 | +0.23% |
| 2024-11-20 | $17.77 | $17.48 | $0.29 | 7,058.0 | -0.56% |
| 2024-11-19 | $17.78 | $17.66 | $0.125 | 9,303.0 | +0.23% |
| 2024-11-18 | $17.85 | $17.61 | $0.24 | 57,619.0 | +0.28% |
| 2024-11-15 | $17.70 | $17.51 | $0.19 | 9,542.0 | -0.06% |
| 2024-11-14 | $17.83 | $17.49 | $0.34 | 6,402.0 | -0.06% |
| 2024-11-13 | $17.98 | $17.52 | $0.4608 | 7,105.0 | -0.51% |
| 2024-11-12 | $17.84 | $17.51 | $0.3251 | 14,963.0 | +0.85% |
| 2024-11-11 | $17.87 | $17.40 | $0.47 | 61,111.0 | +1.03% |
| 2024-11-08 | $17.96 | $17.46 | $0.50 | 8,342.0 | -0.17% |
| 2024-11-07 | $17.59 | $16.94 | $0.65 | 10,756.0 | +0.40% |
| 2024-11-06 | $17.93 | $16.64 | $1.29 | 25,642.0 | +5.00% |
| 2024-11-05 | $16.70 | $16.26 | $0.435 | 14,902.0 | +0.85% |
| 2024-11-04 | $16.79 | $16.05 | $0.74 | 8,999.0 | -2.20% |
| 2024-11-01 | $16.84 | $16.25 | $0.59 | 9,677.0 | +0.54% |
| 2024-10-31 | $16.91 | $16.66 | $0.25 | 12,330.0 | +0.36% |
| 2024-10-30 | $16.84 | $15.99 | $0.8521 | 21,357.0 | -0.48% |
| 2024-10-29 | $16.75 | $16.00 | $0.75 | 24,214.0 | +3.40% |
| 2024-10-28 | $16.48 | $15.95 | $0.53 | 42,593.0 | +0.87% |
| 2024-10-25 | $16.14 | $15.76 | $0.38 | 19,842.0 | +0.06% |
| 2024-10-24 | $16.09 | $15.90 | $0.185 | 23,512.0 | -0.56% |
| 2024-10-23 | $16.14 | $15.83 | $0.31 | 19,146.0 | +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 |
|---|---|---|---|---|---|
| 2024-11 | $17.98 | $16.05 | $1.93 | 272,255.0 | +5.86% |
| 2024-10 | $16.91 | $14.62 | $2.29 | 389,984.0 | +7.24% |
| 2024-09 | $15.74 | $12.21 | $3.53 | 417,496.0 | +18.72% |
| 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% |
1.07%
0.10%
자본화:
|
볼륨(24시간):