Stockscreener 앱 받기
26.15
0.19%
-0.05
시간 외 거래:
26.15
Financial Institutions Inc 주식 (FISI) 가격 이력
일일
주별
월별
7일
30일
60일
YTD
1년
| 날짜 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2025-05-05 | $26.40 | $26.01 | $0.39 | 108,719.0 | -0.19% |
| 2025-05-02 | $26.33 | $25.67 | $0.66 | 145,817.0 | +2.58% |
| 2025-05-01 | $25.93 | $25.09 | $0.835 | 154,484.0 | +0.59% |
| 2025-04-30 | $25.84 | $25.00 | $0.8399 | 188,347.0 | -0.24% |
| 2025-04-29 | $26.23 | $24.60 | $1.63 | 342,434.0 | +5.78% |
| 2025-04-28 | $24.43 | $23.73 | $0.695 | 118,313.0 | +0.84% |
| 2025-04-25 | $24.25 | $23.50 | $0.755 | 93,900.0 | -0.42% |
| 2025-04-24 | $24.40 | $23.25 | $1.15 | 125,244.0 | +1.23% |
| 2025-04-23 | $24.65 | $23.57 | $1.08 | 143,237.0 | +1.63% |
| 2025-04-22 | $23.43 | $22.40 | $1.03 | 144,710.0 | +4.49% |
| 2025-04-21 | $22.59 | $21.81 | $0.78 | 141,635.0 | -0.27% |
| 2025-04-17 | $22.75 | $22.28 | $0.47 | 241,152.0 | -0.49% |
| 2025-04-16 | $22.52 | $22.09 | $0.435 | 126,643.0 | -0.04% |
| 2025-04-15 | $22.57 | $21.88 | $0.695 | 201,337.0 | +2.70% |
| 2025-04-14 | $22.07 | $21.16 | $0.905 | 210,684.0 | +2.10% |
| 2025-04-11 | $23.17 | $20.97 | $2.20 | 295,895.0 | -2.64% |
| 2025-04-10 | $22.88 | $21.45 | $1.43 | 240,344.0 | -4.35% |
| 2025-04-09 | $23.54 | $21.19 | $2.35 | 336,180.0 | +5.07% |
| 2025-04-08 | $22.70 | $21.60 | $1.10 | 203,945.0 | -0.77% |
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 2025
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2025-05 | $26.40 | $25.09 | $1.31 | 517,739.0 | +2.99% |
| 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% |
Financial Institutions Inc 주식 (FISI) 가격 이력 2023
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2023-12 | $21.93 | $17.19 | $4.74 | 1,155,067.0 | +22.70% |
| 2023-11 | $18.25 | $15.72 | $2.53 | 728,627.0 | +9.60% |
| 2023-10 | $17.26 | $15.22 | $2.04 | 736,384.0 | -5.88% |
| 2023-09 | $19.29 | $16.61 | $2.68 | 851,415.0 | -3.83% |
| 2023-08 | $20.33 | $17.20 | $3.13 | 770,780.0 | -8.76% |
| 2023-07 | $20.85 | $15.46 | $5.39 | 1,101,073.0 | +21.86% |
| 2023-06 | $17.74 | $15.55 | $2.19 | 2,815,376.0 | +0.19% |
| 2023-05 | $17.69 | $13.84 | $3.86 | 1,380,446.0 | -10.13% |
| 2023-04 | $19.45 | $16.72 | $2.73 | 1,038,375.0 | -9.34% |
| 2023-03 | $25.03 | $18.35 | $6.68 | 1,609,499.0 | -22.76% |
| 2023-02 | $25.85 | $24.40 | $1.45 | 668,221.0 | +1.01% |
| 2023-01 | $24.94 | $23.38 | $1.56 | 601,944.0 | +1.44% |
0.30%
0.54%
자본화:
|
볼륨(24시간):