Stockscreener 앱 받기
34.82
2.65%
0.90
Financial Institutions Inc 주식 (FISI) 가격 이력
일일
주별
월별
7일
30일
60일
YTD
1년
| 날짜 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2026-05-05 | $34.89 | $34.00 | $0.89 | 90,179.0 | +2.65% |
| 2026-05-04 | $34.62 | $33.80 | $0.82 | 56,156.0 | -1.65% |
| 2026-05-01 | $34.78 | $33.79 | $0.99 | 69,129.0 | +1.23% |
| 2026-04-30 | $34.48 | $33.74 | $0.74 | 73,257.0 | +0.12% |
| 2026-04-29 | $34.97 | $33.96 | $1.01 | 80,541.0 | -2.77% |
| 2026-04-28 | $35.25 | $34.48 | $0.77 | 89,471.0 | +1.27% |
| 2026-04-27 | $34.57 | $33.46 | $1.11 | 94,426.0 | +2.52% |
| 2026-04-24 | $34.37 | $33.23 | $1.13 | 121,686.0 | -1.29% |
| 2026-04-23 | $34.50 | $33.48 | $1.02 | 190,045.0 | -0.06% |
| 2026-04-22 | $34.60 | $33.97 | $0.6314 | 76,262.0 | -0.15% |
| 2026-04-21 | $34.99 | $34.01 | $0.9799 | 114,437.0 | -2.37% |
| 2026-04-20 | $35.42 | $34.99 | $0.435 | 76,003.0 | -0.23% |
| 2026-04-17 | $35.66 | $34.55 | $1.12 | 107,408.0 | +2.60% |
| 2026-04-16 | $34.33 | $33.95 | $0.385 | 117,647.0 | -0.12% |
| 2026-04-15 | $34.49 | $33.69 | $0.80 | 92,668.0 | -0.17% |
| 2026-04-14 | $34.42 | $33.45 | $0.97 | 124,937.0 | +1.45% |
| 2026-04-13 | $34.02 | $33.53 | $0.49 | 150,593.0 | -0.59% |
| 2026-04-10 | $34.49 | $33.77 | $0.72 | 79,903.0 | -0.99% |
| 2026-04-09 | $34.47 | $33.52 | $0.95 | 160,217.0 | +1.51% |
| 2026-04-08 | $34.47 | $33.68 | $0.79 | 154,233.0 | +2.08% |
| 2026-04-07 | $33.31 | $32.65 | $0.665 | 125,231.0 | +1.28% |
Financial Institutions Inc 주식 (FISI) 연도별 가격 이력
이 심층 분석에서는 Financial Institutions Inc 주식의 수년간 가격 움직임에 대한 포괄적인 개요를 제공합니다. 연도별 데이터를 살펴봄으로써 투자자들은 FISI 주식의 과거 성과와 변동성에 대한 가치 있는 통찰력을 얻을 수 있습니다. 중요한 이정표와 변동부터 주목할만한 트렌드까지, 이 Financial Institutions Inc 주식 가격 이력에 대한 심층적인 분석은 회사의 주식이 시간이 흐름에 따라 어떻게 발전해왔는지 이해하는 데 기초를 제공합니다.
Financial Institutions Inc 주식 (FISI) 가격 이력 2026
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2026-05 | $34.89 | $33.79 | $1.10 | 305,643.0 | +2.20% |
| 2026-04 | $35.66 | $31.55 | $4.11 | 2,329,541.0 | +7.44% |
| 2026-03 | $32.32 | $29.46 | $2.86 | 2,858,353.0 | +1.05% |
| 2026-02 | $35.47 | $30.93 | $4.54 | 4,034,801.0 | -4.74% |
| 2026-01 | $33.73 | $30.66 | $3.07 | 2,596,399.0 | +5.68% |
Financial Institutions Inc 주식 (FISI) 가격 이력 2025
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2025-12 | $33.00 | $30.28 | $2.72 | 2,642,454.0 | +2.45% |
| 2025-11 | $30.91 | $28.03 | $2.88 | 2,086,957.0 | +7.63% |
| 2025-10 | $29.88 | $25.61 | $4.27 | 3,297,785.0 | +4.52% |
| 2025-09 | $28.13 | $26.07 | $2.06 | 2,562,918.0 | -1.70% |
| 2025-08 | $27.84 | $24.62 | $3.22 | 2,853,418.0 | +8.55% |
| 2025-07 | $27.72 | $25.25 | $2.47 | 3,248,450.0 | -0.74% |
| 2025-06 | $26.60 | $24.41 | $2.19 | 3,223,453.0 | -0.54% |
| 2025-05 | $27.99 | $25.08 | $2.91 | 1,984,028.0 | +1.69% |
| 2025-04 | $26.23 | $20.97 | $5.26 | 4,352,038.0 | +1.72% |
| 2025-03 | $28.51 | $24.65 | $3.86 | 4,468,767.0 | -10.92% |
| 2025-02 | $29.79 | $26.37 | $3.41 | 2,806,545.0 | +6.26% |
| 2025-01 | $27.86 | $25.23 | $2.63 | 2,868,054.0 | -3.37% |
Financial Institutions Inc 주식 (FISI) 가격 이력 2024
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2024-12 | $29.34 | $26.20 | $3.14 | 2,999,596.0 | -0.52% |
| 2024-11 | $29.14 | $23.68 | $5.45 | 1,080,368.0 | +13.12% |
| 2024-10 | $26.87 | $23.54 | $3.33 | 697,454.0 | -5.73% |
| 2024-09 | $27.00 | $24.03 | $2.97 | 692,506.0 | -2.11% |
| 2024-08 | $26.41 | $22.32 | $4.09 | 1,084,786.0 | -1.14% |
| 2024-07 | $27.75 | $18.56 | $9.19 | 1,524,162.0 | +36.23% |
| 2024-06 | $19.55 | $16.81 | $2.74 | 915,606.0 | +9.71% |
| 2024-05 | $19.11 | $17.24 | $1.87 | 1,158,509.0 | +2.26% |
| 2024-04 | $18.76 | $16.29 | $2.47 | 1,093,924.0 | -8.50% |
| 2024-03 | $19.41 | $17.70 | $1.71 | 912,014.0 | +2.51% |
| 2024-02 | $21.26 | $18.03 | $3.23 | 949,996.0 | -12.15% |
| 2024-01 | $23.11 | $19.87 | $3.24 | 1,332,008.0 | -1.88% |
1.59%
0.95%
자본화:
|
볼륨(24시간):