Stockscreener 앱 받기
13.82
4.26%
0.565
시간 외 거래:
13.66
-0.16
-1.16%
Fvcbankcorp Inc 주식 (FVCB) 가격 이력
일일
주별
월별
7일
30일
60일
YTD
1년
| 날짜 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2024-11-21 | $13.86 | $13.25 | $0.6125 | 14,779.0 | +4.26% |
| 2024-11-20 | $13.33 | $12.95 | $0.3768 | 11,804.0 | +0.49% |
| 2024-11-19 | $13.22 | $12.88 | $0.3345 | 16,212.0 | +0.08% |
| 2024-11-18 | $13.84 | $13.18 | $0.66 | 32,166.0 | -4.22% |
| 2024-11-15 | $13.76 | $13.32 | $0.44 | 14,034.0 | +1.78% |
| 2024-11-14 | $13.75 | $13.46 | $0.295 | 30,651.0 | -0.37% |
| 2024-11-13 | $13.89 | $13.49 | $0.395 | 17,988.0 | -1.38% |
| 2024-11-12 | $13.90 | $13.43 | $0.47 | 31,800.0 | -0.43% |
| 2024-11-11 | $13.90 | $13.72 | $0.18 | 34,594.0 | -0.50% |
| 2024-11-08 | $13.91 | $13.72 | $0.19 | 13,714.0 | +1.91% |
| 2024-11-07 | $14.44 | $13.48 | $0.955 | 26,642.0 | -2.64% |
| 2024-11-06 | $14.42 | $13.79 | $0.63 | 84,228.0 | +7.69% |
| 2024-11-05 | $13.00 | $12.75 | $0.2481 | 13,396.0 | +0.78% |
| 2024-11-04 | $12.97 | $12.80 | $0.1671 | 6,169.0 | -0.31% |
| 2024-11-01 | $13.11 | $12.79 | $0.32 | 18,130.0 | -0.65% |
| 2024-10-31 | $13.15 | $13.00 | $0.15 | 9,851.0 | +0.19% |
| 2024-10-30 | $13.37 | $13.00 | $0.37 | 15,529.0 | -2.77% |
| 2024-10-29 | $13.55 | $13.22 | $0.335 | 12,357.0 | +0.00% |
| 2024-10-28 | $13.42 | $12.81 | $0.6072 | 10,823.0 | +4.78% |
| 2024-10-25 | $13.24 | $12.75 | $0.4899 | 25,046.0 | -2.07% |
| 2024-10-24 | $13.51 | $12.86 | $0.65 | 14,352.0 | -2.62% |
| 2024-10-23 | $13.38 | $12.90 | $0.4833 | 18,474.0 | +3.40% |
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 |
|---|---|---|---|---|---|
| 2024-11 | $14.44 | $12.75 | $1.68 | 381,086.0 | +6.10% |
| 2024-10 | $13.93 | $12.26 | $1.67 | 441,323.0 | -0.19% |
| 2024-09 | $13.42 | $11.30 | $2.12 | 408,518.0 | +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% |
1.07%
0.10%
자본화:
|
볼륨(24시간):