Stockscreener 앱 받기
28.61
1.34%
-0.42
Financial Institutions Inc 주식 (FISI) 가격 이력
일일
주별
월별
7일
30일
60일
YTD
1년
| 날짜 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2025-11-04 | $28.99 | $28.55 | $0.44 | 32,482.0 | -1.34% |
| 2025-11-03 | $29.12 | $28.03 | $1.09 | 135,115.0 | +2.11% |
| 2025-10-31 | $28.59 | $28.00 | $0.59 | 121,956.0 | -0.84% |
| 2025-10-30 | $29.26 | $28.61 | $0.65 | 103,314.0 | -0.86% |
| 2025-10-29 | $29.61 | $28.69 | $0.92 | 293,164.0 | -1.83% |
| 2025-10-28 | $29.54 | $29.01 | $0.53 | 137,782.0 | +0.03% |
| 2025-10-27 | $29.88 | $29.05 | $0.83 | 272,282.0 | +1.73% |
| 2025-10-24 | $29.25 | $27.84 | $1.41 | 307,259.0 | +9.33% |
| 2025-10-23 | $26.80 | $26.32 | $0.48 | 142,806.0 | -0.56% |
| 2025-10-22 | $27.00 | $26.51 | $0.4896 | 61,984.0 | +0.11% |
| 2025-10-21 | $26.89 | $26.38 | $0.505 | 68,838.0 | +0.34% |
| 2025-10-20 | $26.56 | $25.83 | $0.73 | 89,538.0 | +3.07% |
| 2025-10-17 | $26.18 | $25.66 | $0.52 | 149,906.0 | -0.54% |
| 2025-10-16 | $27.00 | $25.61 | $1.39 | 232,175.0 | -4.15% |
| 2025-10-15 | $27.77 | $26.82 | $0.9428 | 87,272.0 | -1.86% |
| 2025-10-14 | $27.68 | $26.44 | $1.23 | 98,001.0 | +3.07% |
| 2025-10-13 | $26.73 | $26.18 | $0.55 | 80,185.0 | +1.60% |
| 2025-10-10 | $27.52 | $26.25 | $1.27 | 215,419.0 | -3.10% |
| 2025-10-09 | $27.15 | $26.73 | $0.415 | 130,595.0 | +0.18% |
| 2025-10-08 | $27.54 | $27.01 | $0.53 | 88,920.0 | -1.10% |
| 2025-10-07 | $27.73 | $27.30 | $0.43 | 102,256.0 | -0.29% |
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 |
|---|---|---|---|---|---|
| 2025-11 | $29.12 | $28.03 | $1.09 | 167,597.0 | +0.74% |
| 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% |
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% |
0.94%
자본화:
|
볼륨(24시간):