Hot Features
프리미엄
Fifth District Bancorp Inc (FDSB)
NASDAQ
무료로 등록하여 실시간 주식 시세, 대화형 차트, 실시간 옵션 플로우 등을 받아보세요.
| 기간 | 변동 | 변동 % | 시가 | 고가 | 저가 | 평균 일일 거래량 | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | 0.0152 | 0.121749020801 | 12.4847 | 12.595 | 12.32 | 13682 | 12.44965906 | CS |
| 4 | 1.0749 | 9.40831509847 | 11.425 | 12.93 | 11.11 | 25355 | 12.13184886 | CS |
| 12 | 1.9899 | 18.933396765 | 10.51 | 12.93 | 10.03 | 33190 | 10.87096742 | CS |
| 26 | 1.7499 | 16.2781395349 | 10.75 | 12.93 | 9.85 | 46923 | 10.59796126 | CS |
| 52 | 1.7499 | 16.2781395349 | 10.75 | 12.93 | 9.85 | 46923 | 10.59796126 | CS |
| 156 | 1.7499 | 16.2781395349 | 10.75 | 12.93 | 9.85 | 46923 | 10.59796126 | CS |
| 260 | 1.7499 | 16.2781395349 | 10.75 | 12.93 | 9.85 | 46923 | 10.59796126 | CS |
| 날짜 | 종가 | 변동 | 변동 % | 시가 | 고가 | 저가 | 거래량 |
|---|---|---|---|---|---|---|---|
| 1732318500 | 12.4999 | 0 | 0.00 | 12.52 | 12.52 | 12.4999 | 5624 |
| 1732232100 | 12.4997 | 0.02 | 0.16 | 12.5 | 12.54 | 12.4708 | 12002 |
| 1732145700 | 12.48 | 0.03 | 0.20 | 12.45 | 12.54 | 12.3691 | 12814 |
| 1732059300 | 12.455 | 0.02 | 0.12 | 12.35 | 12.47 | 12.3367 | 3557 |
| 1731972900 | 12.44 | 0.03 | 0.24 | 12.44 | 12.595 | 12.3327 | 19176 |
| 1731713700 | 12.4102 | 0.01 | 0.12 | 12.4847 | 12.5 | 12.32 | 20861 |
| 1731627300 | 12.3954 | -0.11 | -0.92 | 12.41 | 12.49 | 12.34 | 13337 |
| 1731540900 | 12.51 | 0.01 | 0.08 | 12.93 | 12.93 | 12.35 | 56159 |
| 1731454500 | 12.5 | 0.35 | 2.88 | 12.19 | 12.58 | 12.19 | 27890 |
| 1731368100 | 12.15 | -0.07 | -0.57 | 12.25 | 12.25 | 12.0819 | 39757 |
| 1731108900 | 12.22 | 0.22 | 1.83 | 11.9 | 12.22 | 11.7993 | 151626 |
| 1731022500 | 12 | 0.36 | 3.09 | 11.68 | 12.1447 | 11.68 | 73116 |
| 1730936100 | 11.64 | 0.24 | 2.11 | 11.5 | 11.69 | 11.5 | 3039 |
| 1730849700 | 11.4 | 0 | 0.00 | 11.4 | 11.49 | 11.4 | 6689 |
| 1730763300 | 11.4 | -0.1 | -0.87 | 11.49 | 11.502 | 11.32 | 14757 |
| 1730500500 | 11.5 | 0.29 | 2.59 | 11.21 | 11.5 | 11.21 | 11721 |
| 1730414100 | 11.21 | -0.04 | -0.36 | 11.29 | 11.4 | 11.16 | 15274 |
| 1730327700 | 11.25 | -0.15 | -1.32 | 11.4 | 11.69 | 11.25 | 13469 |
| 1730241300 | 11.4 | 0.06 | 0.53 | 11.32 | 11.4 | 11.16 | 2578 |
| 1730154900 | 11.34 | 0.18 | 1.57 | 11.11 | 11.36 | 11.11 | 1126 |
| 1729895700 | 11.165 | -0.09 | -0.76 | 11.425 | 11.425 | 11.1107 | 8146 |
| 1729809300 | 11.25 | 0.35 | 3.21 | 11.12 | 11.25 | 11.05 | 4773 |
| 1729722900 | 10.9 | 0 | 0.00 | 11.07 | 11.28 | 10.9 | 29134 |
| 1729636500 | 10.9 | -0.85 | -7.23 | 11.61 | 11.74 | 10.75 | 66478 |
| 1729550100 | 11.75 | -0.03 | -0.25 | 11.7 | 11.97 | 11.7 | 37774 |
| 1729290900 | 11.78 | 0.85 | 7.78 | 11 | 12.24 | 10.93 | 42060 |
| 1729204500 | 10.93 | -0.02 | -0.18 | 10.87 | 11 | 10.85 | 20429 |
| 1729118100 | 10.95 | 0.25 | 2.34 | 10.6906 | 10.95 | 10.65 | 32685 |
| 1729031700 | 10.7 | 0.09 | 0.85 | 10.649 | 10.7404 | 10.63 | 7969 |
| 1728945300 | 10.61 | 0.06 | 0.57 | 10.6 | 10.75 | 10.5 | 16735 |
| 1728686100 | 10.55 | 0.05 | 0.48 | 10.51 | 10.6 | 10.5 | 23766 |
| 1728599700 | 10.5 | 0.01 | 0.10 | 10.5 | 10.54 | 10.5 | 3377 |
| 1728513300 | 10.49 | 0.08 | 0.77 | 10.38 | 10.49 | 10.38 | 22954 |
| 1728426900 | 10.41 | -0.02 | -0.19 | 10.38 | 10.48 | 10.38 | 17911 |
| 1728340500 | 10.43 | 0.03 | 0.29 | 10.38 | 10.45 | 10.38 | 23323 |
| 1728081300 | 10.4 | 0 | 0.00 | 10.38 | 10.48 | 10.38 | 11549 |
| 1727994900 | 10.4 | -0.05 | -0.48 | 10.37 | 10.48 | 10.37 | 18481 |
| 1727908500 | 10.45 | 0.03 | 0.33 | 10.4 | 10.45 | 10.37 | 9682 |
| 1727822100 | 10.4159 | 0.05 | 0.44 | 10.44 | 10.44 | 10.3701 | 880 |
| 1727735520 | 10.37 | -0.02 | -0.19 | 10.43 | 10.4345 | 10.37 | 5640 |
| 1727476500 | 10.39 | 0.04 | 0.39 | 10.3 | 10.46 | 10.3 | 20875 |
| 1727390100 | 10.35 | 0.03 | 0.29 | 10.47 | 10.47 | 10.27 | 7436 |
| 1727303700 | 10.32 | 0.22 | 2.18 | 10.17 | 10.3911 | 10.1 | 32367 |
| 1727217300 | 10.1 | -0.02 | -0.20 | 10.25 | 10.4 | 10.1 | 57807 |
| 1727130900 | 10.12 | 0.09 | 0.90 | 10.16 | 10.42 | 10.11 | 49218 |
| 1726871700 | 10.03 | -0.24 | -2.34 | 10.37 | 10.48 | 10.03 | 266553 |
| 1726785300 | 10.27 | 0.1 | 0.98 | 10.25 | 10.47 | 10.25 | 51647 |
| 1726698900 | 10.17 | -0.04 | -0.39 | 10.2 | 10.405 | 10.16 | 60357 |
| 1726612500 | 10.21 | -0.04 | -0.39 | 10.35 | 10.35 | 10.16 | 29885 |
| 1726526100 | 10.25 | -0.12 | -1.16 | 10.39 | 10.4281 | 10.07 | 144792 |
| 1726266900 | 10.37 | 0.01 | 0.10 | 10.372 | 10.44 | 10.33 | 36006 |
| 1726180500 | 10.36 | -0.07 | -0.67 | 10.48 | 10.48 | 10.31 | 37650 |
| 1726094100 | 10.43 | -0.05 | -0.48 | 10.43 | 10.48 | 10.42 | 21015 |
| 1726007700 | 10.48 | -0.04 | -0.38 | 10.46 | 10.55 | 10.42 | 48959 |
| 1725921300 | 10.52 | 0.04 | 0.38 | 10.5 | 10.57 | 10.41 | 57039 |
| 1725662100 | 10.48 | -0.02 | -0.19 | 10.5 | 10.5 | 10.42 | 18562 |
| 1725575700 | 10.5 | 0 | 0.00 | 10.5 | 10.51 | 10.46 | 34276 |
| 1725489300 | 10.5 | 0 | 0.00 | 10.45 | 10.51 | 10.45 | 29773 |
| 1725402900 | 10.5 | -0.01 | -0.10 | 10.45 | 10.51 | 10.45 | 16422 |
| 1725057300 | 10.51 | -0.02 | -0.15 | 10.51 | 10.55 | 10.4601 | 34895 |
| 1724970900 | 10.526 | 0.03 | 0.25 | 10.54 | 10.57 | 10.45 | 22896 |
| 1724884500 | 10.5 | -0.08 | -0.76 | 10.59 | 10.59 | 10.4501 | 4368 |
| 1724798100 | 10.58 | 0.02 | 0.19 | 10.54 | 10.59 | 10.43 | 50133 |
| 1724711700 | 10.56 | 0.05 | 0.52 | 10.48 | 10.58 | 10.408 | 110998 |
| 1724452500 | 10.505 | -0.02 | -0.14 | 10.5 | 10.54 | 10.42 | 65796 |
