Stockscreener 앱 받기
24.31
0.25%
0.06
시간 외 거래:
24.37
0.06
+0.25%
First Community Corp 주식 (FCCO) 가격 이력
일일
주별
월별
7일
30일
60일
YTD
1년
| 날짜 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2024-11-18 | $24.77 | $24.31 | $0.46 | 35,271.0 | +0.25% |
| 2024-11-15 | $24.38 | $24.01 | $0.37 | 16,398.0 | +0.46% |
| 2024-11-14 | $24.63 | $23.65 | $0.98 | 31,552.0 | -1.23% |
| 2024-11-13 | $25.55 | $24.44 | $1.11 | 10,434.0 | -2.28% |
| 2024-11-12 | $25.34 | $24.77 | $0.57 | 12,926.0 | +0.08% |
| 2024-11-11 | $25.00 | $24.59 | $0.41 | 11,870.0 | +3.05% |
| 2024-11-08 | $24.44 | $24.23 | $0.205 | 8,694.0 | +0.17% |
| 2024-11-07 | $24.69 | $24.01 | $0.68 | 10,300.0 | -0.78% |
| 2024-11-06 | $24.76 | $24.38 | $0.3775 | 9,542.0 | +2.69% |
| 2024-11-05 | $24.09 | $23.76 | $0.33 | 7,063.0 | +1.45% |
| 2024-11-04 | $24.04 | $23.40 | $0.64 | 8,769.0 | -1.72% |
| 2024-11-01 | $23.83 | $23.59 | $0.235 | 9,579.0 | +0.38% |
| 2024-10-31 | $23.88 | $23.26 | $0.62 | 12,464.0 | +1.67% |
| 2024-10-30 | $24.33 | $23.35 | $0.98 | 12,746.0 | -2.18% |
| 2024-10-29 | $23.99 | $22.88 | $1.11 | 15,608.0 | +3.51% |
| 2024-10-28 | $23.07 | $22.41 | $0.6566 | 3,540.0 | +2.58% |
| 2024-10-25 | $23.20 | $22.34 | $0.85 | 12,643.0 | -1.66% |
| 2024-10-24 | $23.30 | $22.26 | $1.04 | 16,839.0 | -0.17% |
| 2024-10-23 | $23.25 | $22.40 | $0.855 | 11,707.0 | +0.22% |
| 2024-10-22 | $22.98 | $22.50 | $0.48 | 21,722.0 | +0.62% |
First Community Corp 주식 (FCCO) 연도별 가격 이력
이 심층 분석에서는 First Community Corp 주식의 수년간 가격 움직임에 대한 포괄적인 개요를 제공합니다. 연도별 데이터를 살펴봄으로써 투자자들은 FCCO 주식의 과거 성과와 변동성에 대한 가치 있는 통찰력을 얻을 수 있습니다. 중요한 이정표와 변동부터 주목할만한 트렌드까지, 이 First Community Corp 주식 가격 이력에 대한 심층적인 분석은 회사의 주식이 시간이 흐름에 따라 어떻게 발전해왔는지 이해하는 데 기초를 제공합니다.
First Community Corp 주식 (FCCO) 가격 이력 2024
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2024-11 | $25.55 | $23.40 | $2.15 | 207,669.0 | +2.40% |
| 2024-10 | $24.33 | $20.49 | $3.84 | 317,533.0 | +10.73% |
| 2024-09 | $22.86 | $20.50 | $2.36 | 296,055.0 | -1.65% |
| 2024-08 | $22.79 | $19.64 | $3.15 | 454,472.0 | -3.11% |
| 2024-07 | $23.30 | $16.06 | $7.24 | 671,581.0 | +30.43% |
| 2024-06 | $18.33 | $15.75 | $2.58 | 1,331,474.0 | +3.05% |
| 2024-05 | $18.06 | $15.79 | $2.27 | 891,071.0 | +1.27% |
| 2024-04 | $17.55 | $15.40 | $2.15 | 566,109.0 | -5.16% |
| 2024-03 | $18.49 | $16.00 | $2.49 | 509,487.0 | +6.09% |
| 2024-02 | $18.76 | $16.10 | $2.66 | 403,403.0 | -12.14% |
| 2024-01 | $21.90 | $18.07 | $3.83 | 352,543.0 | -13.14% |
First Community Corp 주식 (FCCO) 가격 이력 2023
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2023-12 | $22.00 | $17.85 | $4.15 | 353,428.0 | +22.05% |
| 2023-11 | $17.85 | $17.00 | $0.85 | 211,514.0 | -0.34% |
| 2023-10 | $18.87 | $17.00 | $1.87 | 318,517.0 | +2.49% |
| 2023-09 | $17.75 | $16.81 | $0.94 | 219,290.0 | -0.06% |
| 2023-08 | $19.95 | $16.87 | $3.08 | 311,966.0 | -12.51% |
| 2023-07 | $20.00 | $16.77 | $3.23 | 495,453.0 | +13.77% |
| 2023-06 | $18.82 | $16.74 | $2.08 | 1,349,776.0 | +3.95% |
| 2023-05 | $21.27 | $16.30 | $4.97 | 553,312.0 | -21.34% |
| 2023-04 | $21.50 | $19.20 | $2.30 | 374,697.0 | +6.15% |
| 2023-03 | $20.92 | $18.30 | $2.62 | 307,066.0 | -0.62% |
| 2023-02 | $20.89 | $19.40 | $1.49 | 71,928.0 | -2.12% |
| 2023-01 | $22.25 | $20.12 | $2.13 | 200,535.0 | -6.08% |
First Community Corp 주식 (FCCO) 가격 이력 2022
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2022-12 | $22.00 | $19.55 | $2.45 | 273,048.0 | +6.37% |
| 2022-11 | $21.00 | $18.76 | $2.24 | 197,023.0 | +9.06% |
| 2022-10 | $18.91 | $16.97 | $1.94 | 224,498.0 | +7.83% |
| 2022-09 | $18.72 | $17.25 | $1.47 | 191,980.0 | -2.78% |
| 2022-08 | $18.44 | $17.87 | $0.57 | 104,293.0 | -1.37% |
| 2022-07 | $19.70 | $18.00 | $1.70 | 152,720.0 | -4.80% |
| 2022-06 | $20.31 | $17.55 | $2.76 | 237,718.0 | +1.43% |
| 2022-05 | $20.22 | $18.32 | $1.90 | 211,906.0 | -4.64% |
| 2022-04 | $21.36 | $19.55 | $1.81 | 147,627.0 | -6.51% |
| 2022-03 | $22.00 | $20.05 | $1.95 | 322,917.0 | +3.72% |
| 2022-02 | $21.49 | $20.00 | $1.49 | 92,010.0 | -1.59% |
| 2022-01 | $21.75 | $20.51 | $1.24 | 135,836.0 | -0.50% |
0.10%
2.92%
자본화:
|
볼륨(24시간):