Hot Features
프리미엄
First Business Financial Services Inc (FBIZ)
NASDAQ
실시간 알림, 사용자 정의 포트폴리오 및 시장 동향을 받으려면 등록하세요.
| 기간 | 변동 | 변동 % | 시가 | 고가 | 저가 | 평균 일일 거래량 | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | 4.71 | 10.0319488818 | 46.95 | 51.44 | 46.85 | 31075 | 48.69312266 | CS |
| 4 | 6.66 | 14.8 | 45 | 51.44 | 42.28 | 27538 | 46.29687142 | CS |
| 12 | 3.85 | 8.05270863836 | 47.81 | 52.22 | 42.28 | 29010 | 47.8008717 | CS |
| 26 | 5.66 | 12.3043478261 | 46 | 52.22 | 39.65 | 23521 | 46.1725737 | CS |
| 52 | 13.43 | 35.1294794664 | 38.23 | 52.22 | 32.56 | 18655 | 42.47372824 | CS |
| 156 | 18.4 | 55.3217077571 | 33.26 | 52.22 | 24.57 | 21346 | 35.94340562 | CS |
| 260 | 25.5 | 97.4770642202 | 26.16 | 52.22 | 12.86 | 21888 | 30.4043213 | CS |
| 날짜 | 종가 | 변동 | 변동 % | 시가 | 고가 | 저가 | 거래량 |
|---|---|---|---|---|---|---|---|
| 1738366500 | 51.66 | 2.11 | 4.26 | 49.9 | 52.98 | 49.89 | 44111 |
| 1738280100 | 49.55 | 0.77 | 1.58 | 49.19 | 49.55 | 48.51 | 24234 |
| 1738193700 | 48.78 | 0.21 | 0.43 | 48.21 | 49.22 | 47.92 | 34885 |
| 1738107300 | 48.57 | -0.09 | -0.18 | 48.59 | 48.68 | 47.845 | 41232 |
| 1738020900 | 48.66 | 1.16 | 2.44 | 47.29 | 48.94 | 47.09 | 40460 |
| 1737761700 | 47.5 | 0.91 | 1.95 | 46.95 | 47.52 | 46.85 | 14565 |
| 1737675300 | 46.59 | 0 | 0.00 | 46.59 | 46.59 | 46.59 | 0 |
| 1737588900 | 46.59 | -0.37 | -0.79 | 47.07 | 47.07 | 46.49 | 30209 |
| 1737502500 | 46.96 | 1.01 | 2.20 | 46.5 | 47.13 | 46.49 | 32078 |
| 1737156900 | 45.95 | 0.53 | 1.17 | 45.73 | 46.34 | 45.2 | 21616 |
| 1737070500 | 45.42 | -0.38 | -0.83 | 45.77 | 46.02 | 44.95 | 21134 |
| 1736984100 | 45.8 | 0.84 | 1.87 | 46.28 | 46.52 | 45.22 | 23552 |
| 1736897700 | 44.96 | 1.34 | 3.07 | 43.91 | 44.98 | 43.91 | 27959 |
| 1736811300 | 43.62 | 0.84 | 1.96 | 42.46 | 43.95 | 42.46 | 23897 |
| 1736552100 | 42.78 | -1.6 | -3.61 | 43.18 | 43.5 | 42.28 | 26820 |
| 1736379300 | 44.38 | 0.07 | 0.16 | 44.1 | 44.52 | 43.76 | 15825 |
| 1736292900 | 44.31 | -0.62 | -1.38 | 44.56 | 44.61 | 43.71 | 36016 |
| 1736206500 | 44.93 | -0.2 | -0.44 | 45.25 | 45.7 | 44.88 | 19212 |
| 1735947300 | 45.13 | 0.1 | 0.22 | 45.17 | 45.26 | 44.0101 | 28778 |
| 1735860900 | 45.03 | -1.26 | -2.72 | 46.55 | 46.55 | 44.75 | 26490 |
| 1735688100 | 46.29 | 0.14 | 0.30 | 46.48 | 47.2 | 45.9 | 121650 |
| 1735601700 | 46.15 | 0.28 | 0.61 | 45.57 | 46.42 | 45.57 | 29462 |
| 1735342500 | 45.87 | -1.08 | -2.30 | 47 | 47 | 45.47 | 22084 |
| 1735256100 | 46.95 | 0.22 | 0.47 | 46.5 | 47.16 | 46.0601 | 26107 |
| 1735077840 | 46.73 | 1.22 | 2.68 | 45.84 | 46.74 | 45.42 | 29644 |
| 1734996900 | 45.51 | -0.43 | -0.94 | 45.74 | 46 | 45.28 | 27020 |
| 1734737700 | 45.94 | 0.96 | 2.13 | 44.28 | 46.14 | 44.28 | 78384 |
| 1734651300 | 44.98 | -0.98 | -2.13 | 46.02 | 46.02 | 44.59 | 27064 |
| 1734564900 | 45.96 | -2.97 | -6.07 | 48.65 | 49.12 | 45.44 | 51209 |
| 1734478500 | 48.93 | -0.11 | -0.22 | 48.64 | 49.03 | 48.32 | 19544 |
| 1734392100 | 49.04 | 0.04 | 0.08 | 48.64 | 49.15 | 48.505 | 28985 |
| 1734132900 | 49 | -0.59 | -1.19 | 49.22 | 49.235 | 48.3915 | 30686 |
| 1734046500 | 49.59 | -0.66 | -1.31 | 50.37 | 50.38 | 49.075 | 16688 |
| 1733960100 | 50.25 | 1.14 | 2.32 | 49.63 | 50.27 | 49.61 | 24163 |
| 1733873700 | 49.11 | -0.14 | -0.28 | 49 | 49.82 | 48.9436 | 19752 |
| 1733787300 | 49.25 | -0.39 | -0.79 | 49.55 | 49.66 | 49.02 | 19116 |
| 1733528100 | 49.64 | -0.45 | -0.90 | 49.21 | 49.775 | 49.105 | 12888 |
| 1733441700 | 50.09 | -0.21 | -0.42 | 50.56 | 50.74 | 49.79 | 13912 |
| 1733355300 | 50.3 | 0.45 | 0.90 | 50.18 | 50.3 | 49.47 | 18708 |
| 1733268900 | 49.85 | -0.33 | -0.66 | 49.65 | 50.73 | 49.63 | 18306 |
| 1733182500 | 50.18 | 0.06 | 0.12 | 50.33 | 50.73 | 49.655 | 17320 |
| 1732917840 | 50.12 | -0.39 | -0.77 | 50.98 | 50.99 | 50 | 13148 |
| 1732750500 | 50.51 | -0.42 | -0.82 | 50.93 | 51.83 | 50.19 | 13148 |
| 1732664100 | 50.93 | -0.54 | -1.04 | 51 | 51.23 | 50.341 | 21744 |
| 1732577700 | 51.465 | 0.99 | 1.95 | 51.15 | 52.22 | 51.03 | 40406 |
| 1732318500 | 50.48 | 0.23 | 0.46 | 49.925 | 50.69 | 49.88 | 31694 |
| 1732232100 | 50.25 | 0.45 | 0.91 | 50.23 | 50.6 | 50.15 | 22948 |
| 1732145700 | 49.795 | -0.16 | -0.31 | 49.73 | 50.2044 | 49.2595 | 17305 |
| 1732059300 | 49.95 | 0.89 | 1.81 | 48.695 | 50.07 | 48.3 | 34303 |
| 1731972900 | 49.06 | -0.76 | -1.53 | 49.57 | 49.57 | 48.644 | 33413 |
| 1731713700 | 49.82 | -0.11 | -0.22 | 50.14 | 50.27 | 49.235 | 19438 |
| 1731627300 | 49.93 | -0.58 | -1.15 | 49.53 | 50.275 | 49.22 | 20625 |
| 1731540900 | 50.51 | -0.52 | -1.02 | 51.11 | 51.92 | 50.475 | 26631 |
| 1731454500 | 51.03 | 0.36 | 0.71 | 50.63 | 51.24 | 50.44 | 33033 |
| 1731368100 | 50.67 | 1.93 | 3.96 | 49.32 | 50.74 | 49.32 | 37550 |
| 1731108900 | 48.74 | 0.62 | 1.29 | 47.6304 | 48.94 | 47.6304 | 21648 |
| 1731022500 | 48.12 | -2.08 | -4.14 | 48.61 | 49.5 | 48.09 | 66860 |
| 1730936100 | 50.2 | 5.78 | 13.01 | 46.64 | 50.22 | 46.64 | 70394 |
| 1730849700 | 44.42 | 1.55 | 3.62 | 43.13 | 44.55 | 43.13 | 20825 |
| 1730763300 | 42.87 | -0.31 | -0.72 | 42.94 | 43.1201 | 42.45 | 12420 |
| 1730500500 | 43.18 | 0.38 | 0.89 | 43.25 | 43.55 | 42.805 | 16701 |
