Stockscreener 앱 받기
13.05
1.88%
-0.25
시간 외 거래:
13.14
0.09
+0.69%
Fvcbankcorp Inc 주식 (FVCB) 가격 이력
일일
주별
월별
7일
30일
60일
YTD
1년
| 날짜 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2024-09-30 | $13.35 | $13.05 | $0.30 | 7,841.0 | -1.88% |
| 2024-09-27 | $13.42 | $13.07 | $0.35 | 12,985.0 | +2.15% |
| 2024-09-26 | $13.42 | $12.97 | $0.45 | 19,840.0 | -1.14% |
| 2024-09-25 | $13.40 | $12.88 | $0.525 | 21,741.0 | +1.39% |
| 2024-09-24 | $13.03 | $12.68 | $0.35 | 16,602.0 | +1.64% |
| 2024-09-23 | $12.92 | $12.71 | $0.21 | 17,689.0 | +0.24% |
| 2024-09-20 | $13.04 | $12.63 | $0.41 | 88,556.0 | -2.82% |
| 2024-09-19 | $13.14 | $12.88 | $0.26 | 16,262.0 | +2.90% |
| 2024-09-18 | $13.10 | $12.54 | $0.56 | 32,478.0 | -0.23% |
| 2024-09-17 | $12.93 | $12.50 | $0.43 | 26,752.0 | +2.90% |
| 2024-09-16 | $12.46 | $12.06 | $0.40 | 7,723.0 | +0.73% |
| 2024-09-13 | $12.34 | $11.49 | $0.85 | 14,197.0 | +7.31% |
| 2024-09-12 | $11.63 | $11.34 | $0.29 | 14,856.0 | +0.79% |
| 2024-09-11 | $11.66 | $11.38 | $0.28 | 10,067.0 | -3.23% |
| 2024-09-10 | $11.78 | $11.32 | $0.46 | 14,462.0 | +2.97% |
| 2024-09-09 | $11.63 | $11.41 | $0.22 | 10,824.0 | +0.70% |
| 2024-09-06 | $11.50 | $11.30 | $0.20 | 10,115.0 | -0.79% |
| 2024-09-05 | $11.58 | $11.32 | $0.26 | 23,353.0 | -0.17% |
| 2024-09-04 | $11.78 | $11.30 | $0.4799 | 18,886.0 | -0.78% |
Fvcbankcorp Inc 주식 (FVCB) 연도별 가격 이력
이 심층 분석에서는 Fvcbankcorp Inc 주식의 수년간 가격 움직임에 대한 포괄적인 개요를 제공합니다. 연도별 데이터를 살펴봄으로써 투자자들은 FVCB 주식의 과거 성과와 변동성에 대한 가치 있는 통찰력을 얻을 수 있습니다. 중요한 이정표와 변동부터 주목할만한 트렌드까지, 이 Fvcbankcorp Inc 주식 가격 이력에 대한 심층적인 분석은 회사의 주식이 시간이 흐름에 따라 어떻게 발전해왔는지 이해하는 데 기초를 제공합니다.
Fvcbankcorp Inc 주식 (FVCB) 가격 이력 2024
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2024-09 | $13.42 | $11.30 | $2.12 | 416,359.0 | +5.84% |
| 2024-08 | $12.79 | $10.35 | $2.44 | 589,398.0 | -2.76% |
| 2024-07 | $13.16 | $10.03 | $3.13 | 641,491.0 | +16.12% |
| 2024-06 | $11.33 | $10.02 | $1.31 | 485,868.0 | -0.73% |
| 2024-05 | $12.20 | $10.75 | $1.45 | 498,131.0 | -4.43% |
| 2024-04 | $12.38 | $9.78 | $2.61 | 361,324.0 | -5.50% |
| 2024-03 | $12.69 | $11.72 | $0.965 | 422,439.0 | +0.58% |
| 2024-02 | $12.55 | $10.33 | $2.22 | 483,458.0 | -1.30% |
| 2024-01 | $14.68 | $12.26 | $2.42 | 464,703.0 | -13.59% |
Fvcbankcorp Inc 주식 (FVCB) 가격 이력 2023
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2023-12 | $15.38 | $11.18 | $4.21 | 623,929.0 | +27.24% |
| 2023-11 | $12.70 | $10.75 | $1.95 | 722,152.0 | +2.20% |
| 2023-10 | $13.35 | $10.79 | $2.56 | 595,040.0 | -14.75% |
| 2023-09 | $13.35 | $11.12 | $2.23 | 777,518.0 | +5.26% |
| 2023-08 | $14.42 | $11.17 | $3.25 | 519,395.0 | -5.37% |
| 2023-07 | $13.19 | $10.11 | $3.08 | 415,736.0 | +19.41% |
| 2023-06 | $10.98 | $10.02 | $0.96 | 948,122.0 | +5.38% |
| 2023-05 | $11.02 | $8.30 | $2.72 | 617,764.0 | +6.35% |
| 2023-04 | $10.97 | $9.17 | $1.80 | 770,756.0 | -9.77% |
| 2023-03 | $13.87 | $10.05 | $3.82 | 1,729,444.0 | -21.40% |
| 2023-02 | $14.35 | $13.43 | $0.92 | 1,787,237.0 | -1.12% |
| 2023-01 | $15.62 | $13.51 | $2.10 | 634,702.5 | -10.17% |
Fvcbankcorp Inc 주식 (FVCB) 가격 이력 2022
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2022-12 | $15.88 | $14.88 | $1.00 | 694,587.5 | -3.54% |
| 2022-11 | $16.53 | $14.96 | $1.57 | 469,448.8 | -2.71% |
| 2022-10 | $16.74 | $15.20 | $1.54 | 649,901.3 | +6.00% |
| 2022-09 | $15.73 | $14.86 | $0.8782 | 655,252.5 | -0.47% |
| 2022-08 | $16.08 | $14.87 | $1.21 | 793,553.8 | +0.57% |
| 2022-07 | $15.76 | $14.61 | $1.15 | 898,168.8 | +1.70% |
| 2022-06 | $16.70 | $14.40 | $2.30 | 3,494,318.8 | -9.03% |
| 2022-05 | $16.80 | $15.77 | $1.03 | 1,001,595.0 | +0.19% |
| 2022-04 | $17.52 | $15.63 | $1.89 | 1,027,025.0 | -0.43% |
| 2022-03 | $16.96 | $16.00 | $0.96 | 575,312.5 | -0.67% |
| 2022-02 | $17.19 | $16.04 | $1.16 | 713,901.3 | +3.42% |
| 2022-01 | $16.96 | $15.21 | $1.76 | 1,402,742.5 | +2.64% |
0.94%
4.24%
자본화:
|
볼륨(24시간):