Stockscreener 앱 받기
43.31
0.08%
-0.05
Finward Bancorp 주식 (FNWD) 가격 이력
일일
주별
월별
7일
30일
60일
YTD
1년
| 날짜 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2026-08-21 | $44.12 | $43.34 | $0.785 | 1,342.0 | +0.14% |
| 2026-08-20 | $43.75 | $43.16 | $0.59 | 10,064.0 | +0.32% |
| 2026-08-19 | $44.48 | $43.22 | $1.26 | 6,958.0 | -2.85% |
| 2026-08-18 | $45.03 | $44.49 | $0.54 | 2,268.0 | -1.13% |
| 2026-08-17 | $45.29 | $44.84 | $0.45 | 21,749.0 | -0.62% |
| 2026-08-14 | $45.59 | $45.15 | $0.445 | 9,379.0 | +0.27% |
| 2026-08-13 | $45.74 | $45.03 | $0.71 | 10,105.0 | +0.32% |
| 2026-08-12 | $45.25 | $44.87 | $0.3799 | 23,837.0 | +0.59% |
| 2026-08-11 | $44.99 | $44.48 | $0.5062 | 9,690.0 | +1.20% |
| 2026-08-10 | $44.72 | $44.13 | $0.59 | 6,152.0 | -0.65% |
| 2026-08-07 | $44.73 | $44.33 | $0.40 | 4,264.0 | +0.11% |
| 2026-08-06 | $45.75 | $44.30 | $1.45 | 17,283.0 | -1.79% |
| 2026-08-05 | $45.71 | $45.19 | $0.517 | 19,573.0 | +0.33% |
| 2026-08-04 | $45.90 | $45.00 | $0.90 | 40,671.0 | +0.13% |
| 2026-08-03 | $45.30 | $44.86 | $0.4442 | 35,364.0 | +1.35% |
| 2026-07-31 | $44.80 | $44.14 | $0.665 | 18,609.0 | +0.23% |
| 2026-07-30 | $45.00 | $44.06 | $0.94 | 23,715.0 | +0.27% |
| 2026-07-29 | $44.99 | $43.62 | $1.37 | 18,555.0 | -0.32% |
| 2026-07-28 | $44.64 | $44.00 | $0.64 | 14,558.0 | +0.32% |
| 2026-07-27 | $45.00 | $44.19 | $0.81 | 17,461.0 | -0.83% |
| 2026-07-24 | $44.92 | $44.56 | $0.36 | 10,412.0 | +0.02% |
| 2026-07-23 | $44.79 | $43.55 | $1.24 | 58,118.0 | -0.42% |
| 2026-07-22 | $44.79 | $43.12 | $1.67 | 231,909.0 | +22.75% |
Finward Bancorp 주식 (FNWD) 연도별 가격 이력
이 심층 분석에서는 Finward Bancorp 주식의 수년간 가격 움직임에 대한 포괄적인 개요를 제공합니다. 연도별 데이터를 살펴봄으로써 투자자들은 FNWD 주식의 과거 성과와 변동성에 대한 가치 있는 통찰력을 얻을 수 있습니다. 중요한 이정표와 변동부터 주목할만한 트렌드까지, 이 Finward Bancorp 주식 가격 이력에 대한 심층적인 분석은 회사의 주식이 시간이 흐름에 따라 어떻게 발전해왔는지 이해하는 데 기초를 제공합니다.
Finward Bancorp 주식 (FNWD) 가격 이력 2026
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2026-08 | $45.90 | $43.16 | $2.74 | 218,699.0 | -2.34% |
| 2026-07 | $45.00 | $35.15 | $9.85 | 524,098.0 | +20.88% |
| 2026-06 | $38.06 | $31.81 | $6.25 | 682,806.0 | +11.52% |
| 2026-05 | $34.93 | $30.05 | $4.88 | 183,890.0 | +2.49% |
| 2026-04 | $37.00 | $31.22 | $5.78 | 124,331.0 | -11.35% |
| 2026-03 | $38.93 | $35.26 | $3.67 | 156,877.0 | -2.84% |
| 2026-02 | $38.99 | $35.20 | $3.79 | 206,060.0 | +1.95% |
| 2026-01 | $38.74 | $33.61 | $5.13 | 371,253.0 | +4.13% |
Finward Bancorp 주식 (FNWD) 가격 이력 2025
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2025-12 | $39.99 | $35.19 | $4.80 | 548,282.0 | -6.78% |
| 2025-11 | $38.48 | $32.38 | $6.10 | 616,451.0 | +8.12% |
| 2025-10 | $35.66 | $30.64 | $5.02 | 653,331.0 | +9.54% |
| 2025-09 | $33.22 | $30.73 | $2.49 | 329,064.0 | +0.28% |
| 2025-08 | $32.90 | $27.12 | $5.78 | 1,119,742.0 | +15.40% |
| 2025-07 | $28.99 | $26.46 | $2.53 | 986,645.0 | +0.40% |
| 2025-06 | $30.25 | $27.16 | $3.09 | 580,546.0 | -5.38% |
| 2025-05 | $31.00 | $29.16 | $1.84 | 127,032.0 | -4.79% |
| 2025-04 | $31.16 | $28.01 | $3.15 | 197,179.0 | +5.36% |
| 2025-03 | $30.00 | $26.75 | $3.25 | 107,300.0 | +7.82% |
| 2025-02 | $27.44 | $26.12 | $1.32 | 91,071.0 | +1.58% |
| 2025-01 | $29.50 | $26.53 | $2.97 | 57,440.0 | -5.48% |
Finward Bancorp 주식 (FNWD) 가격 이력 2024
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2024-12 | $31.79 | $28.31 | $3.48 | 63,578.0 | -9.26% |
| 2024-11 | $33.50 | $30.40 | $3.10 | 68,234.0 | -0.16% |
| 2024-10 | $32.99 | $30.26 | $2.73 | 48,513.0 | -2.28% |
| 2024-09 | $33.05 | $27.21 | $5.84 | 90,145.0 | +17.92% |
| 2024-08 | $28.70 | $26.51 | $2.19 | 52,192.0 | -4.57% |
| 2024-07 | $29.53 | $24.52 | $5.01 | 132,436.0 | +15.91% |
| 2024-06 | $24.75 | $23.50 | $1.25 | 80,137.0 | +0.16% |
| 2024-05 | $24.99 | $23.50 | $1.49 | 92,146.0 | -0.04% |
| 2024-04 | $24.99 | $24.40 | $0.59 | 48,357.0 | -0.45% |
| 2024-03 | $25.00 | $22.90 | $2.10 | 308,282.0 | +5.58% |
| 2024-02 | $24.75 | $22.82 | $1.93 | 212,024.0 | -3.52% |
| 2024-01 | $25.67 | $23.60 | $2.07 | 162,578.0 | -4.32% |
0.47%
자본화:
|
볼륨(24시간):