Stockscreener 앱 받기
33.72
0.09%
-0.03
시간 외 거래:
33.76
0.04
+0.12%
Finward Bancorp 주식 (FNWD) 가격 이력
일일
주별
월별
7일
30일
60일
YTD
1년
| 날짜 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2026-06-17 | $34.19 | $33.58 | $0.605 | 17,456.0 | -0.09% |
| 2026-06-16 | $34.09 | $33.06 | $1.03 | 10,430.0 | +0.75% |
| 2026-06-15 | $33.84 | $33.35 | $0.485 | 12,895.0 | -1.44% |
| 2026-06-12 | $34.00 | $33.23 | $0.765 | 7,274.0 | -0.03% |
| 2026-06-11 | $34.38 | $33.25 | $1.13 | 7,394.0 | -0.44% |
| 2026-06-10 | $35.20 | $32.15 | $3.05 | 12,392.0 | +3.08% |
| 2026-06-09 | $33.84 | $32.49 | $1.35 | 8,105.0 | +1.35% |
| 2026-06-08 | $32.95 | $31.93 | $1.02 | 10,536.0 | +0.71% |
| 2026-06-05 | $33.36 | $31.84 | $1.52 | 10,029.0 | -0.67% |
| 2026-06-04 | $32.73 | $32.00 | $0.725 | 11,930.0 | +1.49% |
| 2026-06-03 | $32.46 | $31.81 | $0.65 | 12,150.0 | -1.29% |
| 2026-06-02 | $33.10 | $32.38 | $0.72 | 7,936.0 | -0.61% |
| 2026-06-01 | $33.00 | $32.38 | $0.615 | 11,858.0 | -0.49% |
| 2026-05-29 | $32.98 | $31.95 | $1.03 | 9,997.0 | +0.00% |
| 2026-05-28 | $33.00 | $32.05 | $0.95 | 6,014.0 | +0.76% |
| 2026-05-27 | $32.73 | $32.23 | $0.4999 | 6,198.0 | +0.71% |
| 2026-05-26 | $33.63 | $32.15 | $1.48 | 11,259.0 | +0.81% |
| 2026-05-22 | $32.50 | $31.94 | $0.5599 | 8,700.0 | +0.22% |
| 2026-05-21 | $33.55 | $32.17 | $1.38 | 9,296.0 | -4.82% |
| 2026-05-20 | $34.93 | $33.26 | $1.67 | 8,303.0 | +1.32% |
| 2026-05-19 | $33.36 | $33.11 | $0.25 | 4,305.0 | +1.55% |
Finward Bancorp 주식 (FNWD) 연도별 가격 이력
이 심층 분석에서는 Finward Bancorp 주식의 수년간 가격 움직임에 대한 포괄적인 개요를 제공합니다. 연도별 데이터를 살펴봄으로써 투자자들은 FNWD 주식의 과거 성과와 변동성에 대한 가치 있는 통찰력을 얻을 수 있습니다. 중요한 이정표와 변동부터 주목할만한 트렌드까지, 이 Finward Bancorp 주식 가격 이력에 대한 심층적인 분석은 회사의 주식이 시간이 흐름에 따라 어떻게 발전해왔는지 이해하는 데 기초를 제공합니다.
Finward Bancorp 주식 (FNWD) 가격 이력 2026
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2026-06 | $35.20 | $31.81 | $3.39 | 157,841.0 | +2.24% |
| 2026-05 | $34.93 | $30.05 | $4.88 | 183,890.0 | +2.49% |
| 2026-04 | $37.00 | $31.22 | $5.78 | 124,331.0 | -11.35% |
| 2026-03 | $38.93 | $35.26 | $3.67 | 156,877.0 | -2.84% |
| 2026-02 | $38.99 | $35.20 | $3.79 | 206,060.0 | +1.95% |
| 2026-01 | $38.74 | $33.61 | $5.13 | 371,253.0 | +4.13% |
Finward Bancorp 주식 (FNWD) 가격 이력 2025
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2025-12 | $39.99 | $35.19 | $4.80 | 548,282.0 | -6.78% |
| 2025-11 | $38.48 | $32.38 | $6.10 | 616,451.0 | +8.12% |
| 2025-10 | $35.66 | $30.64 | $5.02 | 653,331.0 | +9.54% |
| 2025-09 | $33.22 | $30.73 | $2.49 | 329,064.0 | +0.28% |
| 2025-08 | $32.90 | $27.12 | $5.78 | 1,119,742.0 | +15.40% |
| 2025-07 | $28.99 | $26.46 | $2.53 | 986,645.0 | +0.40% |
| 2025-06 | $30.25 | $27.16 | $3.09 | 580,546.0 | -5.38% |
| 2025-05 | $31.00 | $29.16 | $1.84 | 127,032.0 | -4.79% |
| 2025-04 | $31.16 | $28.01 | $3.15 | 197,179.0 | +5.36% |
| 2025-03 | $30.00 | $26.75 | $3.25 | 107,300.0 | +7.82% |
| 2025-02 | $27.44 | $26.12 | $1.32 | 91,071.0 | +1.58% |
| 2025-01 | $29.50 | $26.53 | $2.97 | 57,440.0 | -5.48% |
Finward Bancorp 주식 (FNWD) 가격 이력 2024
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2024-12 | $31.79 | $28.31 | $3.48 | 63,578.0 | -9.26% |
| 2024-11 | $33.50 | $30.40 | $3.10 | 68,234.0 | -0.16% |
| 2024-10 | $32.99 | $30.26 | $2.73 | 48,513.0 | -2.28% |
| 2024-09 | $33.05 | $27.21 | $5.84 | 90,145.0 | +17.92% |
| 2024-08 | $28.70 | $26.51 | $2.19 | 52,192.0 | -4.57% |
| 2024-07 | $29.53 | $24.52 | $5.01 | 132,436.0 | +15.91% |
| 2024-06 | $24.75 | $23.50 | $1.25 | 80,137.0 | +0.16% |
| 2024-05 | $24.99 | $23.50 | $1.49 | 92,146.0 | -0.04% |
| 2024-04 | $24.99 | $24.40 | $0.59 | 48,357.0 | -0.45% |
| 2024-03 | $25.00 | $22.90 | $2.10 | 308,282.0 | +5.58% |
| 2024-02 | $24.75 | $22.82 | $1.93 | 212,024.0 | -3.52% |
| 2024-01 | $25.67 | $23.60 | $2.07 | 162,578.0 | -4.32% |
1.34%
0.18%
자본화:
|
볼륨(24시간):