Stockscreener 앱 받기
11.49
0.95%
-0.11
시간 외 거래:
11.49
Fvcbankcorp Inc 주식 (FVCB) 가격 이력
일일
주별
월별
7일
30일
60일
YTD
1년
| 날짜 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2025-05-05 | $11.79 | $11.43 | $0.36 | 16,258.0 | -0.95% |
| 2025-05-02 | $11.99 | $11.42 | $0.57 | 32,735.0 | +1.58% |
| 2025-05-01 | $11.65 | $11.25 | $0.405 | 40,624.0 | +0.00% |
| 2025-04-30 | $11.49 | $11.25 | $0.245 | 49,673.0 | -0.44% |
| 2025-04-29 | $11.50 | $11.05 | $0.45 | 31,891.0 | +2.05% |
| 2025-04-28 | $11.25 | $10.82 | $0.43 | 488,822.0 | +2.93% |
| 2025-04-25 | $11.07 | $10.84 | $0.23 | 123,490.0 | -0.73% |
| 2025-04-24 | $11.04 | $10.80 | $0.235 | 18,496.0 | +0.92% |
| 2025-04-23 | $11.03 | $10.77 | $0.265 | 62,553.0 | +4.01% |
| 2025-04-22 | $10.48 | $9.95 | $0.535 | 50,819.0 | +5.01% |
| 2025-04-21 | $10.07 | $9.79 | $0.28 | 15,698.0 | +0.10% |
| 2025-04-17 | $9.99 | $9.71 | $0.28 | 46,506.0 | +2.26% |
| 2025-04-16 | $10.00 | $9.64 | $0.36 | 20,765.0 | -1.22% |
| 2025-04-15 | $10.05 | $9.84 | $0.21 | 37,981.0 | +0.10% |
| 2025-04-14 | $10.00 | $9.80 | $0.20 | 32,588.0 | -1.30% |
| 2025-04-11 | $10.02 | $9.81 | $0.21 | 29,445.0 | +0.30% |
| 2025-04-10 | $10.25 | $9.76 | $0.49 | 45,762.0 | -5.59% |
| 2025-04-09 | $10.91 | $9.51 | $1.40 | 44,590.0 | +8.88% |
| 2025-04-08 | $10.25 | $9.61 | $0.64 | 27,997.0 | -0.72% |
| 2025-04-07 | $10.45 | $9.49 | $0.96 | 35,129.0 | -0.76% |
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 2025
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2025-05 | $11.99 | $11.25 | $0.74 | 105,875.0 | +0.61% |
| 2025-04 | $11.50 | $9.49 | $2.01 | 1,287,316.0 | +8.04% |
| 2025-03 | $11.71 | $10.00 | $1.71 | 403,618.0 | -10.50% |
| 2025-02 | $12.93 | $10.81 | $2.12 | 338,765.0 | -2.15% |
| 2025-01 | $13.50 | $11.27 | $2.23 | 345,555.0 | -3.98% |
Fvcbankcorp Inc 주식 (FVCB) 가격 이력 2024
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2024-12 | $14.46 | $11.85 | $2.61 | 381,338.0 | -11.96% |
| 2024-11 | $14.50 | $12.75 | $1.75 | 442,701.0 | +10.40% |
| 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% |
0.54%
0.02%
자본화:
|
볼륨(24시간):