Stockscreener 앱 받기
14.49
0.28%
0.04
First Bank Nj 주식 (FRBA) 가격 이력
일일
주별
월별
7일
30일
60일
YTD
1년
| 날짜 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2024-11-21 | $14.76 | $14.40 | $0.36 | 34,352.0 | +0.28% |
| 2024-11-20 | $14.52 | $14.35 | $0.17 | 30,510.0 | -0.55% |
| 2024-11-19 | $14.53 | $14.35 | $0.18 | 23,727.0 | +0.48% |
| 2024-11-18 | $14.71 | $14.46 | $0.25 | 30,404.0 | -1.70% |
| 2024-11-15 | $14.95 | $14.62 | $0.33 | 28,605.0 | -0.88% |
| 2024-11-14 | $15.03 | $14.62 | $0.41 | 40,325.0 | -0.60% |
| 2024-11-13 | $15.34 | $14.92 | $0.42 | 46,161.0 | -1.32% |
| 2024-11-12 | $15.37 | $14.93 | $0.441 | 44,340.0 | +1.27% |
| 2024-11-11 | $15.58 | $14.94 | $0.64 | 67,691.0 | -0.40% |
| 2024-11-08 | $15.18 | $14.47 | $0.7064 | 30,869.0 | +0.33% |
| 2024-11-07 | $15.37 | $14.88 | $0.49 | 48,758.0 | -2.99% |
| 2024-11-06 | $15.75 | $15.15 | $0.60 | 177,756.0 | +7.39% |
| 2024-11-05 | $14.39 | $13.79 | $0.60 | 35,926.0 | +3.46% |
| 2024-11-04 | $14.05 | $13.48 | $0.57 | 49,420.0 | -0.93% |
| 2024-11-01 | $14.34 | $13.98 | $0.355 | 37,812.0 | -1.13% |
| 2024-10-31 | $14.49 | $14.16 | $0.33 | 31,324.0 | -1.67% |
| 2024-10-30 | $14.60 | $14.12 | $0.48 | 24,016.0 | +1.41% |
| 2024-10-29 | $14.35 | $14.16 | $0.19 | 23,220.0 | -1.32% |
| 2024-10-28 | $14.58 | $14.05 | $0.53 | 26,529.0 | +2.86% |
| 2024-10-25 | $14.31 | $13.97 | $0.335 | 28,859.0 | -1.69% |
| 2024-10-24 | $14.30 | $13.73 | $0.57 | 65,256.0 | -4.94% |
| 2024-10-23 | $14.97 | $14.66 | $0.31 | 26,637.0 | +0.74% |
First Bank Nj 주식 (FRBA) 연도별 가격 이력
이 심층 분석에서는 First Bank Nj 주식의 수년간 가격 움직임에 대한 포괄적인 개요를 제공합니다. 연도별 데이터를 살펴봄으로써 투자자들은 FRBA 주식의 과거 성과와 변동성에 대한 가치 있는 통찰력을 얻을 수 있습니다. 중요한 이정표와 변동부터 주목할만한 트렌드까지, 이 First Bank Nj 주식 가격 이력에 대한 심층적인 분석은 회사의 주식이 시간이 흐름에 따라 어떻게 발전해왔는지 이해하는 데 기초를 제공합니다.
First Bank Nj 주식 (FRBA) 가격 이력 2024
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2024-11 | $15.75 | $13.48 | $2.27 | 761,008.0 | +2.33% |
| 2024-10 | $15.82 | $13.73 | $2.09 | 609,907.0 | -6.84% |
| 2024-09 | $15.87 | $14.39 | $1.48 | 971,949.0 | -1.23% |
| 2024-08 | $15.66 | $13.67 | $1.99 | 960,321.0 | -0.32% |
| 2024-07 | $15.70 | $12.25 | $3.45 | 1,553,185.0 | +21.19% |
| 2024-06 | $12.78 | $11.20 | $1.58 | 763,629.0 | +4.68% |
| 2024-05 | $12.85 | $11.74 | $1.11 | 734,513.0 | +4.20% |
| 2024-04 | $13.63 | $11.60 | $2.03 | 919,059.0 | -14.99% |
| 2024-03 | $13.83 | $12.44 | $1.39 | 840,759.0 | +2.46% |
| 2024-02 | $14.15 | $12.93 | $1.22 | 1,106,679.0 | -2.40% |
| 2024-01 | $14.88 | $13.10 | $1.78 | 1,359,453.0 | -6.53% |
First Bank Nj 주식 (FRBA) 가격 이력 2023
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2023-12 | $15.17 | $12.07 | $3.10 | 1,614,417.0 | +20.59% |
| 2023-11 | $12.95 | $10.94 | $2.01 | 574,339.0 | +10.22% |
| 2023-10 | $11.90 | $10.51 | $1.39 | 648,227.0 | +2.60% |
| 2023-09 | $11.58 | $10.70 | $0.88 | 763,555.0 | -5.77% |
| 2023-08 | $12.79 | $11.41 | $1.38 | 691,930.0 | -8.48% |
| 2023-07 | $12.91 | $10.25 | $2.66 | 2,536,780.0 | +20.42% |
| 2023-06 | $11.49 | $10.09 | $1.40 | 954,829.0 | +1.17% |
| 2023-05 | $10.89 | $8.59 | $2.30 | 1,972,729.0 | +5.66% |
| 2023-04 | $10.48 | $9.15 | $1.33 | 982,640.0 | -3.86% |
| 2023-03 | $13.66 | $9.96 | $3.70 | 1,237,591.0 | -25.90% |
| 2023-02 | $13.98 | $13.42 | $0.56 | 835,093.0 | +0.74% |
| 2023-01 | $13.97 | $12.93 | $1.04 | 861,252.0 | -1.67% |
First Bank Nj 주식 (FRBA) 가격 이력 2022
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2022-12 | $16.16 | $13.17 | $2.99 | 1,273,517.0 | -10.30% |
| 2022-11 | $16.23 | $14.61 | $1.62 | 300,872.0 | -2.42% |
| 2022-10 | $15.82 | $13.38 | $2.44 | 401,307.0 | +15.00% |
| 2022-09 | $15.78 | $13.66 | $2.12 | 378,567.0 | -8.81% |
| 2022-08 | $16.76 | $14.58 | $2.18 | 389,633.0 | -0.46% |
| 2022-07 | $15.17 | $13.54 | $1.63 | 367,106.0 | +7.73% |
| 2022-06 | $15.00 | $13.63 | $1.37 | 654,096.0 | -2.24% |
| 2022-05 | $14.47 | $13.66 | $0.815 | 892,540.0 | +0.28% |
| 2022-04 | $15.27 | $13.90 | $1.37 | 591,902.0 | +0.28% |
| 2022-03 | $14.92 | $13.91 | $1.01 | 797,561.0 | -2.40% |
| 2022-02 | $14.79 | $13.81 | $0.975 | 695,239.0 | -0.55% |
| 2022-01 | $15.12 | $13.63 | $1.48 | 616,573.0 | +0.96% |
1.07%
0.10%
자본화:
|
볼륨(24시간):