Hot Features
프리미엄
First Financial Bancorp (FFBC)
NASDAQ
같은 생각을 가진 투자자들과 토론할 수 있는 활발한 포럼에서 상호 작용하려면 등록하세요.
| 기간 | 변동 | 변동 % | 시가 | 고가 | 저가 | 평균 일일 거래량 | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | -0.23 | -0.826149425287 | 27.84 | 28.84 | 27.4 | 537332 | 27.9232002 | CS |
| 4 | 0.45 | 1.65684830633 | 27.16 | 28.84 | 25.3 | 476708 | 27.34308462 | CS |
| 12 | -0.39 | -1.39285714286 | 28 | 31.18 | 25.3 | 445668 | 28.24492117 | CS |
| 26 | -0.57 | -2.02271114265 | 28.18 | 31.18 | 23.45 | 423931 | 26.71844008 | CS |
| 52 | 4.65 | 20.2526132404 | 22.96 | 31.18 | 20.59 | 386382 | 24.87380424 | CS |
| 156 | 2.99 | 12.1445978879 | 24.62 | 31.18 | 17.23 | 350765 | 23.18797647 | CS |
| 260 | 2.71 | 10.8835341365 | 24.9 | 31.18 | 10.83 | 378496 | 21.20928359 | CS |
| 날짜 | 종가 | 변동 | 변동 % | 시가 | 고가 | 저가 | 거래량 |
|---|---|---|---|---|---|---|---|
| 1738107300 | 27.73 | -0.5 | -1.77 | 28.1 | 28.39 | 27.65 | 576025 |
| 1738020900 | 28.23 | 0.5 | 1.80 | 27.99 | 28.62 | 27.905 | 661678 |
| 1737761700 | 27.73 | -0.22 | -0.79 | 28.3 | 28.84 | 27.59 | 527936 |
| 1737675300 | 27.95 | 0 | 0.00 | 27.95 | 27.95 | 27.95 | 0 |
| 1737588900 | 27.95 | -0.12 | -0.43 | 27.84 | 28.09 | 27.675 | 383690 |
| 1737502500 | 28.07 | 0.12 | 0.43 | 28.45 | 28.6 | 28.03 | 405270 |
| 1737156900 | 27.95 | 0.4 | 1.45 | 27.95 | 28.02 | 27.445 | 1135816 |
| 1737070500 | 27.55 | -0.01 | -0.04 | 27.42 | 27.62 | 27.23 | 736279 |
| 1736984100 | 27.56 | 0.34 | 1.25 | 28.02 | 28.08 | 27.27 | 441516 |
| 1736897700 | 27.22 | 1.13 | 4.33 | 26.35 | 27.24 | 26.35 | 395494 |
| 1736811300 | 26.09 | 0.4 | 1.56 | 25.52 | 26.11 | 25.49 | 376463 |
| 1736552100 | 25.69 | -0.79 | -2.98 | 25.88 | 26.02 | 25.3 | 453115 |
| 1736379300 | 26.48 | 0.02 | 0.08 | 26.24 | 26.63 | 26.03 | 252129 |
| 1736292900 | 26.46 | -0.17 | -0.64 | 26.67 | 26.79 | 26.12 | 366152 |
| 1736206500 | 26.63 | -0.1 | -0.37 | 27.03 | 27.1 | 26.545 | 377748 |
| 1735947300 | 26.73 | 0.27 | 1.02 | 26.53 | 26.78 | 26.005 | 281373 |
| 1735860900 | 26.46 | -0.42 | -1.56 | 27.16 | 27.28 | 26.38 | 256645 |
| 1735688100 | 26.88 | -0.1 | -0.37 | 27.03 | 27.23 | 26.7946 | 188767 |
| 1735601700 | 26.98 | -0.11 | -0.41 | 27 | 27.16 | 26.6001 | 185424 |
| 1735342500 | 27.09 | -0.42 | -1.53 | 27.29 | 27.55 | 26.76 | 313082 |
| 1735256100 | 27.51 | 0.11 | 0.40 | 27.18 | 27.59 | 27.03 | 197699 |
| 1735077840 | 27.4 | 0.16 | 0.59 | 27.22 | 27.405 | 26.98 | 174582 |
| 1734996900 | 27.24 | -0.07 | -0.26 | 27.16 | 27.32 | 26.93 | 349507 |
| 1734737700 | 27.31 | 0.49 | 1.83 | 26.58 | 27.62 | 26.58 | 2204302 |
| 1734651300 | 26.82 | -0.14 | -0.52 | 27.43 | 27.735 | 26.81 | 415117 |
| 1734564900 | 26.96 | -1.63 | -5.70 | 28.83 | 28.91 | 26.82 | 637882 |
| 1734478500 | 28.59 | -0.68 | -2.32 | 29.03 | 29.27 | 28.48 | 379343 |
| 1734392100 | 29.27 | 0.33 | 1.14 | 28.98 | 29.28 | 28.59 | 314201 |
| 1734132900 | 28.94 | -0.03 | -0.10 | 28.91 | 29.08 | 28.62 | 294993 |
| 1734046500 | 28.97 | -0.34 | -1.16 | 29.29 | 30.17 | 28.95 | 336580 |
| 1733960100 | 29.31 | 0.37 | 1.28 | 29.3 | 29.525 | 28.97 | 739902 |
| 1733873700 | 28.94 | -0.01 | -0.03 | 29.06 | 29.445 | 28.67 | 466048 |
| 1733787300 | 28.95 | -0.11 | -0.38 | 29.52 | 30.36 | 28.925 | 348419 |
| 1733528100 | 29.06 | 0.14 | 0.48 | 29.24 | 29.24 | 28.7 | 261850 |
| 1733441700 | 28.92 | -0.22 | -0.75 | 29.12 | 29.42 | 28.85 | 409701 |
| 1733355300 | 29.14 | 0.3 | 1.04 | 28.82 | 29.22 | 28.77 | 339878 |
| 1733268900 | 28.84 | -0.47 | -1.60 | 29.34 | 29.53 | 28.72 | 291939 |
| 1733182500 | 29.31 | -0.22 | -0.75 | 29.42 | 29.66 | 29.05 | 432805 |
| 1732917840 | 29.53 | -0.18 | -0.61 | 30 | 30.06 | 29.3395 | 251797 |
| 1732750500 | 29.71 | -0.11 | -0.37 | 30.06 | 30.28 | 29.65 | 261739 |
| 1732664100 | 29.82 | -0.52 | -1.71 | 30.06 | 30.215 | 29.75 | 284155 |
| 1732577700 | 30.34 | 0.48 | 1.61 | 30.16 | 31.18 | 30 | 710279 |
| 1732318500 | 29.86 | 0.5 | 1.70 | 29.5 | 29.98 | 29.32 | 361787 |
| 1732232100 | 29.36 | 0.69 | 2.41 | 28.96 | 29.67 | 28.77 | 491713 |
| 1732145700 | 28.67 | -0.12 | -0.42 | 28.76 | 28.84 | 28.32 | 221954 |
| 1732059300 | 28.79 | -0.11 | -0.38 | 28.39 | 28.83 | 28.39 | 215440 |
| 1731972900 | 28.9 | -0.2 | -0.69 | 29.11 | 29.24 | 28.86 | 270842 |
| 1731713700 | 29.1 | 0.02 | 0.07 | 29.26 | 29.5 | 28.65 | 334302 |
| 1731627300 | 29.08 | -0.05 | -0.17 | 29.33 | 29.365 | 28.76 | 313794 |
| 1731540900 | 29.13 | -0.22 | -0.75 | 29.55 | 30 | 29.12 | 550528 |
| 1731454500 | 29.35 | -0.3 | -1.01 | 29.58 | 29.9 | 29.2 | 400760 |
| 1731368100 | 29.65 | 1.12 | 3.93 | 29.3 | 30.11 | 29.01 | 386034 |
| 1731108900 | 28.53 | 0.4 | 1.42 | 28.04 | 28.78 | 27.9 | 442447 |
| 1731022500 | 28.13 | -1.27 | -4.32 | 29 | 29.16 | 27.995 | 589745 |
| 1730936100 | 29.4 | 3.57 | 13.82 | 28 | 29.77 | 27.99 | 1153268 |
| 1730849700 | 25.83 | 0.47 | 1.85 | 25.31 | 25.93 | 25.31 | 426030 |
| 1730763300 | 25.36 | -0.3 | -1.17 | 25.41 | 25.535 | 25.11 | 236007 |
| 1730500500 | 25.66 | 0.08 | 0.31 | 25.7 | 25.94 | 25.51 | 260089 |
| 1730414100 | 25.58 | -0.46 | -1.77 | 26.02 | 26.175 | 25.57 | 307873 |
| 1730327700 | 26.04 | 0.13 | 0.50 | 25.81 | 26.41 | 25.73 | 314867 |
| 1730241300 | 25.91 | -0.42 | -1.60 | 26.19 | 26.53 | 25.725 | 625816 |
