기업명 | 주식 심볼 | 시장 | 주식 타입 |
---|---|---|---|
Focus Minerals Ltd | FML | 호주 증권거래소 | 보통주 |
개장가 | 저가 | 고가 | 종가 | 전일 종가 |
---|---|---|---|---|
0.155 | 0.14 | 0.155 | 0.16 |
FML Historical Summary
기간 | 시가 | 고가 | 저가 | VWAP | 평균 일일 거래량 | 변동 | % |
---|---|---|---|---|---|---|---|
1주 | 0.20 | 0.20 | 0.14 | 0.193867 | 241,446 | -0.06 | -30.00% |
1개월 | 0.185 | 0.21 | 0.14 | 0.191203 | 293,989 | -0.045 | -24.32% |
3개월 | 0.16 | 0.21 | 0.14 | 0.185653 | 174,634 | -0.02 | -12.50% |
6개월 | 0.18 | 0.21 | 0.14 | 0.181592 | 125,118 | -0.04 | -22.22% |
1년 | 0.19 | 0.22 | 0.14 | 0.183313 | 122,151 | -0.05 | -26.32% |
3년 | 0.315 | 0.39 | 0.12 | 0.216839 | 110,392 | -0.175 | -55.56% |
5년 | 0.27 | 0.50 | 0.12 | 0.248663 | 93,770 | -0.13 | -48.15% |
FML 1 Month Historical Prices
Date | Close | Change | Change (%) | Open | High | Low | Volume |
---|---|---|---|---|---|---|---|
01 5월(5) 2024 | 0.16 | -0.025 | -13.51% | 0.16 | 0.16 | 0.135 | 601,145 |
30 4월(4) 2024 | 0.185 | -0.005 | -2.63% | 0.18 | 0.185 | 0.18 | 16,186 |
29 4월(4) 2024 | 0.19 | -0.005 | -2.56% | 0.19 | 0.195 | 0.18 | 371,952 |
26 4월(4) 2024 | 0.195 | -0.005 | -2.50% | 0.20 | 0.20 | 0.19 | 392,224 |
24 4월(4) 2024 | 0.20 | 0.00 | 0.00% | 0.20 | 0.20 | 0.20 | 185,422 |
23 4월(4) 2024 | 0.20 | 0.00 | 0.00% | 0.195 | 0.20 | 0.19 | 66,805 |
22 4월(4) 2024 | 0.20 | 0.00 | 0.00% | 0.20 | 0.205 | 0.20 | 367,091 |
19 4월(4) 2024 | 0.20 | 0.005 | 2.56% | 0.20 | 0.20 | 0.19 | 78,205 |
18 4월(4) 2024 | 0.195 | 0.00 | 0.00% | 0.20 | 0.20 | 0.195 | 744,503 |
17 4월(4) 2024 | 0.195 | 0.01 | 5.41% | 0.19 | 0.21 | 0.19 | 1,494,470 |
16 4월(4) 2024 | 0.185 | -0.005 | -2.63% | 0.185 | 0.185 | 0.185 | 109,279 |
15 4월(4) 2024 | 0.19 | 0.01 | 5.56% | 0.18 | 0.19 | 0.18 | 425,881 |
12 4월(4) 2024 | 0.18 | 0.00 | 0.00% | 0.18 | 0.185 | 0.18 | 252,434 |
11 4월(4) 2024 | 0.18 | 0.00 | 0.00% | 0.185 | 0.185 | 0.18 | 326,390 |
10 4월(4) 2024 | 0.18 | 0.00 | 0.00% | 0.18 | 0.18 | 0.18 | 23,986 |
09 4월(4) 2024 | 0.18 | 0.00 | 0.00% | 0.185 | 0.185 | 0.175 | 381,429 |
08 4월(4) 2024 | 0.18 | 0.005 | 2.86% | 0.175 | 0.18 | 0.175 | 47,195 |
05 4월(4) 2024 | 0.175 | -0.005 | -2.78% | 0.185 | 0.185 | 0.175 | 21,739 |
04 4월(4) 2024 | 0.18 | -0.005 | -2.70% | 0.185 | 0.185 | 0.18 | 148,582 |
03 4월(4) 2024 | 0.185 | 0.00 | 0.00% | 0.185 | 0.185 | 0.185 | 132,013 |
02 4월(4) 2024 | 0.185 | 0.005 | 2.78% | 0.18 | 0.185 | 0.18 | 138,409 |