Stockscreener 앱 받기
18.89
2.22%
0.41
First Watch Restaurant Group Inc 주식 (FWRG) 가격 이력
일일
주별
월별
7일
30일
60일
YTD
1년
| 날짜 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2024-11-27 | $18.93 | $18.53 | $0.40 | 537,283.0 | +2.22% |
| 2024-11-26 | $18.57 | $18.20 | $0.37 | 665,566.0 | -0.96% |
| 2024-11-25 | $18.94 | $18.47 | $0.47 | 773,022.0 | +2.30% |
| 2024-11-22 | $18.28 | $17.71 | $0.57 | 927,762.0 | +2.76% |
| 2024-11-21 | $17.92 | $17.23 | $0.688 | 686,693.0 | +1.66% |
| 2024-11-20 | $17.48 | $16.82 | $0.66 | 1,272,012.0 | +1.69% |
| 2024-11-19 | $17.58 | $17.14 | $0.44 | 1,263,952.0 | -2.28% |
| 2024-11-18 | $18.37 | $17.25 | $1.12 | 1,066,377.0 | -3.57% |
| 2024-11-15 | $19.05 | $18.13 | $0.92 | 952,397.0 | -3.75% |
| 2024-11-14 | $19.54 | $18.89 | $0.65 | 773,418.0 | -2.47% |
| 2024-11-13 | $19.98 | $19.30 | $0.68 | 1,732,565.0 | -0.72% |
| 2024-11-12 | $20.10 | $19.20 | $0.90 | 5,204,971.0 | -8.73% |
| 2024-11-11 | $21.50 | $20.71 | $0.79 | 611,660.0 | +1.66% |
| 2024-11-08 | $21.09 | $19.87 | $1.22 | 916,612.0 | +1.15% |
| 2024-11-07 | $22.01 | $18.50 | $3.51 | 1,656,993.0 | +14.14% |
| 2024-11-06 | $19.00 | $18.05 | $0.945 | 985,077.0 | +4.35% |
| 2024-11-05 | $17.77 | $16.89 | $0.875 | 450,501.0 | +1.63% |
| 2024-11-04 | $17.34 | $16.82 | $0.52 | 518,641.0 | +0.23% |
| 2024-11-01 | $17.40 | $17.08 | $0.32 | 304,400.0 | +1.03% |
| 2024-10-31 | $17.25 | $16.89 | $0.36 | 361,994.0 | +0.98% |
| 2024-10-30 | $17.39 | $16.68 | $0.71 | 351,454.0 | -2.43% |
| 2024-10-29 | $17.72 | $17.20 | $0.5203 | 405,532.0 | -1.93% |
First Watch Restaurant Group Inc 주식 (FWRG) 연도별 가격 이력
이 심층 분석에서는 First Watch Restaurant Group Inc 주식의 수년간 가격 움직임에 대한 포괄적인 개요를 제공합니다. 연도별 데이터를 살펴봄으로써 투자자들은 FWRG 주식의 과거 성과와 변동성에 대한 가치 있는 통찰력을 얻을 수 있습니다. 중요한 이정표와 변동부터 주목할만한 트렌드까지, 이 First Watch Restaurant Group Inc 주식 가격 이력에 대한 심층적인 분석은 회사의 주식이 시간이 흐름에 따라 어떻게 발전해왔는지 이해하는 데 기초를 제공합니다.
First Watch Restaurant Group Inc 주식 (FWRG) 가격 이력 2024
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2024-11 | $22.01 | $16.82 | $5.19 | 21,837,185.0 | +11.15% |
| 2024-10 | $17.72 | $12.90 | $4.82 | 12,380,736.0 | +8.94% |
| 2024-09 | $16.66 | $14.70 | $1.96 | 10,803,124.0 | -5.51% |
| 2024-08 | $17.69 | $14.05 | $3.64 | 12,807,086.0 | +1.48% |
| 2024-07 | $17.65 | $14.56 | $3.09 | 14,583,676.0 | -7.35% |
| 2024-06 | $19.98 | $17.28 | $2.70 | 13,577,773.0 | -10.77% |
| 2024-05 | $25.85 | $18.37 | $7.48 | 16,723,794.0 | -22.88% |
| 2024-04 | $25.98 | $21.81 | $4.17 | 11,367,600.0 | +3.66% |
| 2024-03 | $25.88 | $23.49 | $2.39 | 14,217,008.0 | -1.72% |
| 2024-02 | $25.73 | $21.34 | $4.39 | 6,320,394.0 | +16.73% |
| 2024-01 | $22.03 | $18.12 | $3.91 | 7,201,380.0 | +6.77% |
First Watch Restaurant Group Inc 주식 (FWRG) 가격 이력 2023
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2023-12 | $20.95 | $17.98 | $2.97 | 5,753,133.0 | +11.17% |
| 2023-11 | $18.59 | $16.51 | $2.08 | 6,409,709.0 | +8.20% |
| 2023-10 | $18.03 | $16.19 | $1.84 | 6,302,903.0 | -3.35% |
| 2023-09 | $19.46 | $16.72 | $2.74 | 8,666,321.0 | -9.57% |
| 2023-08 | $20.31 | $17.65 | $2.66 | 8,977,830.0 | +2.58% |
| 2023-07 | $19.20 | $16.51 | $2.69 | 5,492,715.0 | +10.30% |
| 2023-06 | $18.79 | $15.77 | $3.02 | 6,098,051.0 | -4.25% |
| 2023-05 | $18.50 | $15.67 | $2.83 | 6,043,627.0 | +9.76% |
| 2023-04 | $16.23 | $14.34 | $1.89 | 2,640,246.0 | +0.12% |
| 2023-03 | $16.49 | $14.77 | $1.72 | 4,125,488.0 | +5.10% |
| 2023-02 | $16.66 | $14.72 | $1.94 | 4,300,670.0 | -5.68% |
| 2023-01 | $16.86 | $13.32 | $3.54 | 4,004,661.0 | +19.73% |
First Watch Restaurant Group Inc 주식 (FWRG) 가격 이력 2022
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2022-12 | $16.31 | $13.30 | $3.01 | 4,407,919.0 | -13.71% |
| 2022-11 | $17.27 | $12.75 | $4.52 | 7,423,904.0 | -8.04% |
| 2022-10 | $17.45 | $14.47 | $2.98 | 5,136,133.0 | +17.75% |
| 2022-09 | $18.95 | $14.01 | $4.94 | 7,887,437.0 | -13.66% |
| 2022-08 | $18.93 | $16.00 | $2.93 | 2,920,882.0 | +0.90% |
| 2022-07 | $16.88 | $13.64 | $3.24 | 1,441,539.0 | +15.26% |
| 2022-06 | $16.17 | $12.45 | $3.72 | 2,563,868.0 | -9.31% |
| 2022-05 | $16.43 | $11.80 | $4.63 | 3,262,330.0 | +22.31% |
| 2022-04 | $13.53 | $11.85 | $1.68 | 2,479,489.0 | -0.38% |
| 2022-03 | $14.84 | $11.57 | $3.27 | 4,929,665.0 | -10.06% |
| 2022-02 | $17.12 | $13.60 | $3.52 | 3,462,132.0 | -3.52% |
| 2022-01 | $17.76 | $13.06 | $4.70 | 4,115,941.0 | -10.26% |
0.66%
2.86%
자본화:
|
볼륨(24시간):