Stockscreener 앱 받기
16.71
0.15%
0.01
F N B Corp 주식 (FNB) 가격 이력
일일
주별
월별
7일
30일
60일
YTD
1년
| 날짜 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2025-11-26 | $16.78 | $16.59 | $0.19 | 375,538.0 | +0.12% |
| 2025-11-25 | $16.84 | $16.27 | $0.5722 | 4,953,350.0 | +2.90% |
| 2025-11-24 | $16.28 | $15.93 | $0.35 | 4,498,498.0 | +1.18% |
| 2025-11-21 | $16.25 | $15.65 | $0.605 | 4,166,446.0 | +2.95% |
| 2025-11-20 | $16.09 | $15.53 | $0.5589 | 5,542,596.0 | -0.76% |
| 2025-11-19 | $15.73 | $15.40 | $0.33 | 4,411,630.0 | +1.82% |
| 2025-11-18 | $15.63 | $15.21 | $0.42 | 5,417,763.0 | +0.26% |
| 2025-11-17 | $15.90 | $15.30 | $0.60 | 6,342,344.0 | -3.09% |
| 2025-11-14 | $15.95 | $15.65 | $0.295 | 4,892,263.0 | +0.13% |
| 2025-11-13 | $16.26 | $15.85 | $0.41 | 5,969,474.0 | -2.22% |
| 2025-11-12 | $16.42 | $16.10 | $0.32 | 6,163,038.0 | +0.81% |
| 2025-11-11 | $16.28 | $16.07 | $0.215 | 4,670,969.0 | -0.68% |
| 2025-11-10 | $16.34 | $16.07 | $0.275 | 7,142,834.0 | +0.68% |
| 2025-11-07 | $16.10 | $15.62 | $0.48 | 7,447,589.0 | +1.97% |
| 2025-11-06 | $16.00 | $15.65 | $0.345 | 6,874,626.0 | -0.57% |
| 2025-11-05 | $16.02 | $15.61 | $0.415 | 6,990,156.0 | +1.15% |
| 2025-11-04 | $15.72 | $15.39 | $0.33 | 8,011,708.0 | -0.32% |
| 2025-11-03 | $15.73 | $15.41 | $0.32 | 6,828,524.0 | +0.06% |
| 2025-10-31 | $15.72 | $15.37 | $0.35 | 6,346,389.0 | +0.77% |
| 2025-10-30 | $15.78 | $15.41 | $0.3615 | 9,473,514.0 | +0.71% |
| 2025-10-29 | $15.85 | $15.38 | $0.47 | 8,039,467.0 | -0.90% |
| 2025-10-28 | $15.77 | $15.52 | $0.245 | 8,025,013.0 | -0.51% |
F N B Corp 주식 (FNB) 연도별 가격 이력
이 심층 분석에서는 F N B Corp 주식의 수년간 가격 움직임에 대한 포괄적인 개요를 제공합니다. 연도별 데이터를 살펴봄으로써 투자자들은 FNB 주식의 과거 성과와 변동성에 대한 가치 있는 통찰력을 얻을 수 있습니다. 중요한 이정표와 변동부터 주목할만한 트렌드까지, 이 F N B Corp 주식 가격 이력에 대한 심층적인 분석은 회사의 주식이 시간이 흐름에 따라 어떻게 발전해왔는지 이해하는 데 기초를 제공합니다.
F N B Corp 주식 (FNB) 가격 이력 2025
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2025-11 | $16.84 | $15.21 | $1.63 | 100,699,346.0 | +6.36% |
| 2025-10 | $16.73 | $14.46 | $2.27 | 340,154,561.0 | -2.42% |
| 2025-09 | $16.95 | $15.74 | $1.21 | 174,297,058.0 | -3.48% |
| 2025-08 | $16.92 | $14.57 | $2.35 | 161,608,092.0 | +8.94% |
| 2025-07 | $16.27 | $14.49 | $1.77 | 121,015,825.0 | +5.08% |
| 2025-06 | $14.70 | $13.44 | $1.26 | 62,160,988.0 | +5.12% |
| 2025-05 | $14.59 | $12.97 | $1.62 | 44,594,671.0 | +5.96% |
| 2025-04 | $13.70 | $10.88 | $2.81 | 84,232,385.0 | -2.68% |
| 2025-03 | $14.97 | $12.97 | $2.00 | 49,586,813.0 | -9.37% |
| 2025-02 | $15.97 | $14.41 | $1.56 | 37,414,321.0 | -5.42% |
| 2025-01 | $16.09 | $14.04 | $2.05 | 55,127,934.0 | +6.16% |
F N B Corp 주식 (FNB) 가격 이력 2024
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2024-12 | $17.13 | $14.31 | $2.82 | 44,745,040.0 | -14.17% |
| 2024-11 | $17.70 | $14.22 | $3.48 | 46,474,220.0 | +18.28% |
| 2024-10 | $14.91 | $13.43 | $1.48 | 53,374,363.0 | +2.76% |
| 2024-09 | $15.02 | $13.49 | $1.53 | 39,933,798.0 | -5.81% |
| 2024-08 | $15.36 | $13.15 | $2.21 | 43,543,941.0 | -2.35% |
| 2024-07 | $15.65 | $13.32 | $2.33 | 64,075,166.0 | +12.13% |
| 2024-06 | $13.90 | $12.60 | $1.30 | 35,930,692.0 | -0.65% |
| 2024-05 | $14.39 | $13.32 | $1.07 | 36,767,459.0 | +3.22% |
| 2024-04 | $14.19 | $12.49 | $1.70 | 49,617,549.0 | -5.39% |
| 2024-03 | $14.14 | $13.03 | $1.11 | 41,093,249.0 | +5.70% |
| 2024-02 | $13.70 | $12.61 | $1.09 | 43,099,496.0 | +1.21% |
| 2024-01 | $14.01 | $12.81 | $1.20 | 46,177,735.0 | -4.28% |
F N B Corp 주식 (FNB) 가격 이력 2023
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2023-12 | $13.98 | $11.89 | $2.09 | 37,692,689.0 | +14.85% |
| 2023-11 | $12.11 | $10.53 | $1.58 | 32,131,851.0 | +12.16% |
| 2023-10 | $11.40 | $10.24 | $1.16 | 53,756,532.0 | -0.93% |
| 2023-09 | $11.81 | $10.40 | $1.41 | 43,973,923.0 | -7.22% |
| 2023-08 | $12.98 | $11.32 | $1.66 | 40,016,589.0 | -9.07% |
| 2023-07 | $13.06 | $11.17 | $1.89 | 45,031,582.0 | +11.80% |
| 2023-06 | $12.23 | $10.90 | $1.33 | 41,689,707.0 | +4.09% |
| 2023-05 | $11.62 | $10.09 | $1.53 | 56,611,982.0 | -4.27% |
| 2023-04 | $11.91 | $11.04 | $0.87 | 50,356,057.0 | -1.03% |
| 2023-03 | $14.37 | $11.06 | $3.30 | 76,947,553.0 | -18.71% |
| 2023-02 | $14.68 | $14.02 | $0.66 | 37,949,692.0 | +0.00% |
| 2023-01 | $14.36 | $12.58 | $1.78 | 47,930,626.0 | +9.35% |
0.17%
자본화:
|
볼륨(24시간):