Stockscreener 앱 받기
25.72
0.08%
0.02
시간 외 거래:
25.68
-0.04
-0.16%
Financial Institutions Inc 주식 (FISI) 가격 이력
일일
주별
월별
7일
30일
60일
YTD
1년
| 날짜 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2025-05-29 | $26.18 | $25.50 | $0.68 | 76,810.0 | +0.08% |
| 2025-05-28 | $26.20 | $25.70 | $0.50 | 70,808.0 | -1.08% |
| 2025-05-27 | $26.01 | $25.39 | $0.62 | 73,219.0 | +2.36% |
| 2025-05-23 | $25.82 | $25.08 | $0.74 | 84,649.0 | -0.78% |
| 2025-05-22 | $26.17 | $25.58 | $0.59 | 112,714.0 | -1.20% |
| 2025-05-21 | $26.86 | $25.86 | $1.00 | 104,171.0 | -3.43% |
| 2025-05-20 | $27.11 | $26.79 | $0.32 | 59,534.0 | -0.78% |
| 2025-05-19 | $27.09 | $26.53 | $0.56 | 95,060.0 | +0.33% |
| 2025-05-16 | $27.26 | $26.86 | $0.40 | 73,609.0 | -0.88% |
| 2025-05-15 | $27.28 | $26.89 | $0.39 | 89,126.0 | +0.89% |
| 2025-05-14 | $27.99 | $26.89 | $1.10 | 87,734.0 | -1.10% |
| 2025-05-13 | $27.36 | $27.00 | $0.365 | 72,125.0 | +1.19% |
| 2025-05-12 | $27.43 | $26.89 | $0.545 | 100,975.0 | +2.48% |
| 2025-05-09 | $26.74 | $26.10 | $0.64 | 78,846.0 | -1.02% |
| 2025-05-08 | $26.66 | $25.86 | $0.795 | 109,773.0 | +3.03% |
| 2025-05-07 | $26.47 | $25.68 | $0.79 | 98,930.0 | -0.89% |
| 2025-05-06 | $26.51 | $25.81 | $0.6987 | 104,472.0 | -0.65% |
| 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% |
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 | $27.99 | $25.08 | $2.91 | 1,978,385.0 | +1.30% |
| 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% |
0.95%
3.99%
자본화:
|
볼륨(24시간):