Stockscreener 앱 받기
4.76
0.83%
-0.04
시간 외 거래:
4.79
0.03
+0.63%
Fortuna Mining Corp 주식 (FSM) 가격 이력
일일
주별
월별
7일
30일
60일
YTD
1년
| 날짜 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2024-11-05 | $4.92 | $4.75 | $0.175 | 4,648,475.0 | -0.83% |
| 2024-11-04 | $4.95 | $4.78 | $0.1699 | 5,274,345.0 | -2.04% |
| 2024-11-01 | $5.08 | $4.90 | $0.18 | 7,085,217.0 | -1.41% |
| 2024-10-31 | $5.04 | $4.84 | $0.20 | 7,203,548.0 | -2.74% |
| 2024-10-30 | $5.26 | $5.00 | $0.26 | 6,600,597.0 | -3.22% |
| 2024-10-29 | $5.29 | $5.12 | $0.17 | 7,059,719.0 | +3.13% |
| 2024-10-28 | $5.16 | $5.05 | $0.11 | 5,109,168.0 | +0.79% |
| 2024-10-25 | $5.24 | $5.03 | $0.2083 | 8,243,107.0 | -2.31% |
| 2024-10-24 | $5.39 | $5.10 | $0.29 | 7,906,329.0 | -1.70% |
| 2024-10-23 | $5.38 | $5.19 | $0.1949 | 8,352,057.0 | -3.11% |
| 2024-10-22 | $5.52 | $5.35 | $0.17 | 7,783,278.0 | +3.41% |
| 2024-10-21 | $5.41 | $5.14 | $0.27 | 10,536,465.0 | +2.52% |
| 2024-10-18 | $5.20 | $4.74 | $0.465 | 9,650,939.0 | +10.52% |
| 2024-10-17 | $4.70 | $4.57 | $0.13 | 5,111,810.0 | +0.43% |
| 2024-10-16 | $4.83 | $4.62 | $0.2083 | 7,132,619.0 | -0.64% |
| 2024-10-15 | $4.74 | $4.58 | $0.1547 | 4,684,660.0 | -0.43% |
| 2024-10-14 | $4.77 | $4.61 | $0.165 | 3,008,016.0 | -1.26% |
| 2024-10-11 | $4.89 | $4.72 | $0.17 | 6,431,024.0 | +1.06% |
| 2024-10-10 | $4.72 | $4.46 | $0.2572 | 9,037,300.0 | +4.44% |
| 2024-10-09 | $4.50 | $4.40 | $0.10 | 6,102,147.0 | +0.00% |
| 2024-10-08 | $4.51 | $4.37 | $0.1398 | 5,175,572.0 | +1.12% |
Fortuna Mining Corp 주식 (FSM) 연도별 가격 이력
이 심층 분석에서는 Fortuna Mining Corp 주식의 수년간 가격 움직임에 대한 포괄적인 개요를 제공합니다. 연도별 데이터를 살펴봄으로써 투자자들은 FSM 주식의 과거 성과와 변동성에 대한 가치 있는 통찰력을 얻을 수 있습니다. 중요한 이정표와 변동부터 주목할만한 트렌드까지, 이 Fortuna Mining Corp 주식 가격 이력에 대한 심층적인 분석은 회사의 주식이 시간이 흐름에 따라 어떻게 발전해왔는지 이해하는 데 기초를 제공합니다.
Fortuna Mining Corp 주식 (FSM) 가격 이력 2024
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2024-11 | $5.08 | $4.75 | $0.33 | 21,656,512.0 | -4.23% |
| 2024-10 | $5.52 | $4.37 | $1.15 | 169,847,930.0 | +7.34% |
| 2024-09 | $5.15 | $4.13 | $1.02 | 147,086,776.0 | +0.87% |
| 2024-08 | $4.99 | $3.86 | $1.13 | 110,481,378.0 | -4.97% |
| 2024-07 | $5.47 | $4.56 | $0.91 | 101,504,414.0 | -1.23% |
| 2024-06 | $6.28 | $4.80 | $1.48 | 158,216,339.0 | -21.63% |
| 2024-05 | $6.36 | $4.56 | $1.80 | 163,828,297.0 | +37.44% |
| 2024-04 | $4.94 | $3.72 | $1.22 | 164,420,018.0 | +21.72% |
| 2024-03 | $3.77 | $2.71 | $1.06 | 115,390,970.0 | +37.64% |
| 2024-02 | $3.19 | $2.63 | $0.56 | 81,320,048.0 | -10.56% |
| 2024-01 | $3.93 | $2.95 | $0.9786 | 108,603,062.0 | -21.50% |
Fortuna Mining Corp 주식 (FSM) 가격 이력 2023
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2023-12 | $4.15 | $3.52 | $0.635 | 94,835,278.0 | -1.03% |
| 2023-11 | $3.98 | $2.73 | $1.25 | 106,689,555.0 | +38.79% |
| 2023-10 | $3.16 | $2.58 | $0.58 | 75,453,795.0 | +3.31% |
| 2023-09 | $3.17 | $2.63 | $0.54 | 42,988,938.0 | -12.26% |
| 2023-08 | $3.48 | $2.81 | $0.67 | 63,011,193.0 | -12.68% |
| 2023-07 | $3.90 | $3.06 | $0.8375 | 57,440,946.0 | +9.57% |
| 2023-06 | $3.66 | $3.05 | $0.61 | 52,111,368.0 | -2.11% |
| 2023-05 | $3.98 | $3.21 | $0.77 | 66,494,886.0 | -11.26% |
| 2023-04 | $4.20 | $3.61 | $0.5875 | 64,490,762.0 | -2.36% |
| 2023-03 | $3.89 | $3.10 | $0.79 | 93,150,235.0 | +18.27% |
| 2023-02 | $4.14 | $3.13 | $1.01 | 58,321,867.0 | -16.10% |
| 2023-01 | $4.20 | $3.37 | $0.83 | 97,739,028.0 | +2.67% |
Fortuna Mining Corp 주식 (FSM) 가격 이력 2022
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2022-12 | $4.07 | $3.62 | $0.445 | 106,834,767.0 | +0.54% |
| 2022-11 | $3.75 | $2.57 | $1.18 | 103,866,921.0 | +34.17% |
| 2022-10 | $3.07 | $2.55 | $0.52 | 109,207,732.0 | +10.32% |
| 2022-09 | $2.65 | $2.05 | $0.60 | 93,113,253.0 | +9.57% |
| 2022-08 | $3.00 | $2.25 | $0.755 | 105,974,115.0 | -19.30% |
| 2022-07 | $2.96 | $2.41 | $0.555 | 107,834,025.0 | +0.35% |
| 2022-06 | $3.73 | $2.80 | $0.935 | 110,971,062.0 | -13.15% |
| 2022-05 | $3.71 | $2.66 | $1.04 | 125,477,221.0 | -6.03% |
| 2022-04 | $4.56 | $3.36 | $1.20 | 111,500,097.0 | -8.66% |
| 2022-03 | $4.67 | $3.58 | $1.09 | 166,147,956.0 | +2.97% |
| 2022-02 | $3.98 | $3.20 | $0.775 | 90,158,996.0 | +8.19% |
| 2022-01 | $4.13 | $3.16 | $0.97 | 78,052,354.0 | -12.31% |
0.30%
0.07%
자본화:
|
볼륨(24시간):