Stockscreener 앱 받기
27.12
1.76%
0.47
Financial Institutions Inc 주식 (FISI) 가격 이력
일일
주별
월별
7일
30일
60일
YTD
1년
| 날짜 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2024-12-20 | $27.49 | $26.76 | $0.73 | 251,753.0 | +1.76% |
| 2024-12-19 | $27.75 | $26.61 | $1.14 | 136,418.0 | -1.52% |
| 2024-12-18 | $28.99 | $26.89 | $2.10 | 134,876.0 | -4.89% |
| 2024-12-17 | $29.34 | $28.40 | $0.94 | 161,892.0 | -1.63% |
| 2024-12-16 | $28.99 | $28.31 | $0.68 | 98,502.0 | +0.21% |
| 2024-12-13 | $28.88 | $27.72 | $1.16 | 162,054.0 | +0.38% |
| 2024-12-12 | $28.95 | $27.05 | $1.90 | 1,252,410.0 | +6.40% |
| 2024-12-11 | $27.36 | $26.68 | $0.68 | 65,250.0 | +1.08% |
| 2024-12-10 | $27.42 | $26.20 | $1.22 | 50,421.0 | +0.34% |
| 2024-12-09 | $27.05 | $26.57 | $0.48 | 36,028.0 | -0.34% |
| 2024-12-06 | $27.00 | $26.29 | $0.71 | 31,274.0 | +0.07% |
| 2024-12-05 | $27.16 | $26.70 | $0.455 | 34,393.0 | -0.78% |
| 2024-12-04 | $27.01 | $26.50 | $0.51 | 29,470.0 | +0.81% |
| 2024-12-03 | $27.05 | $26.55 | $0.505 | 22,611.0 | -1.31% |
| 2024-12-02 | $27.29 | $26.50 | $0.7899 | 39,227.0 | -0.37% |
| 2024-11-29 | $27.30 | $26.77 | $0.53 | 23,974.0 | +0.89% |
| 2024-11-27 | $27.73 | $26.39 | $1.34 | 108,633.0 | -1.64% |
| 2024-11-26 | $28.26 | $26.26 | $2.00 | 179,303.0 | -2.98% |
| 2024-11-25 | $29.14 | $27.71 | $1.43 | 57,089.0 | +1.11% |
| 2024-11-22 | $28.14 | $27.42 | $0.72 | 41,479.0 | +1.60% |
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 2024
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2024-12 | $29.34 | $26.20 | $3.14 | 2,758,332.0 | -0.15% |
| 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% |
Financial Institutions Inc 주식 (FISI) 가격 이력 2022
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2022-12 | $25.44 | $23.52 | $1.92 | 881,904.0 | -3.79% |
| 2022-11 | $25.42 | $22.91 | $2.51 | 622,383.0 | +6.25% |
| 2022-10 | $26.86 | $23.11 | $3.74 | 703,350.0 | -1.00% |
| 2022-09 | $26.32 | $23.69 | $2.62 | 894,189.0 | -7.53% |
| 2022-08 | $28.44 | $25.83 | $2.61 | 626,021.0 | -1.81% |
| 2022-07 | $27.21 | $24.44 | $2.77 | 612,832.0 | +1.88% |
| 2022-06 | $28.46 | $25.45 | $3.01 | 1,150,203.0 | -7.57% |
| 2022-05 | $28.58 | $26.22 | $2.36 | 829,694.0 | +1.11% |
| 2022-04 | $30.67 | $27.32 | $3.35 | 808,654.0 | -7.60% |
| 2022-03 | $34.43 | $30.10 | $4.33 | 1,605,446.0 | -5.67% |
| 2022-02 | $33.05 | $29.88 | $3.17 | 1,258,013.0 | -0.93% |
| 2022-01 | $33.78 | $31.04 | $2.74 | 924,391.0 | +1.38% |
0.20%
0.37%
자본화:
|
볼륨(24시간):