Hot Features
프리미엄
Financial Institutions Inc (FISI)
NASDAQ
실시간 알림, 사용자 정의 포트폴리오 및 시장 동향을 받으려면 등록하세요.
| 기간 | 변동 | 변동 % | 시가 | 고가 | 저가 | 평균 일일 거래량 | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | -0.34 | -1.23636363636 | 27.5 | 29.135 | 26.26 | 86956 | 27.47568628 | CS |
| 4 | 3.02 | 12.5103562552 | 24.14 | 29.135 | 23.6801 | 56600 | 27.07089084 | CS |
| 12 | 2.24 | 8.98876404494 | 24.92 | 29.135 | 23.54 | 41753 | 26.13956705 | CS |
| 26 | 9.64 | 55.0228310502 | 17.52 | 29.135 | 16.81 | 47333 | 23.90746689 | CS |
| 52 | 9.36 | 52.5842696629 | 17.8 | 29.135 | 16.29 | 50153 | 21.49569942 | CS |
| 156 | -4.69 | -14.7252747253 | 31.85 | 34.43 | 13.835 | 49094 | 22.7310435 | CS |
| 260 | -5.3 | -16.3277880468 | 32.46 | 34.43 | 12.78 | 50009 | 23.1785911 | CS |
| 날짜 | 종가 | 변동 | 변동 % | 시가 | 고가 | 저가 | 거래량 |
|---|---|---|---|---|---|---|---|
| 1732917840 | 27.16 | 0.24 | 0.89 | 27.18 | 27.3 | 26.77 | 25409 |
| 1732750500 | 26.92 | -0.45 | -1.64 | 27.39 | 27.73 | 26.39 | 109623 |
| 1732664100 | 27.37 | -0.84 | -2.98 | 27.93 | 28.26 | 26.26 | 180086 |
| 1732577700 | 28.21 | 0.31 | 1.11 | 28.24 | 29.135 | 27.71 | 59335 |
| 1732318500 | 27.9 | 0.44 | 1.60 | 27.5 | 28.14 | 27.31 | 42867 |
| 1732232100 | 27.46 | 1.08 | 4.09 | 26.54 | 27.49 | 26.45 | 49492 |
| 1732145700 | 26.38 | -0.02 | -0.08 | 26.3 | 26.51 | 26.0015 | 27330 |
| 1732059300 | 26.4 | -0.14 | -0.53 | 26.26 | 26.51 | 26.057 | 16082 |
| 1731972900 | 26.54 | -0.29 | -1.08 | 26.82 | 27.05 | 26.4 | 35021 |
| 1731713700 | 26.83 | -0.21 | -0.78 | 27.2 | 27.29 | 26.631 | 29077 |
| 1731627300 | 27.04 | -0.13 | -0.48 | 27.15 | 27.45 | 26.9 | 28934 |
| 1731540900 | 27.17 | -0.29 | -1.06 | 27.69 | 27.91 | 27.1 | 35781 |
| 1731454500 | 27.46 | -0.32 | -1.15 | 27.75 | 28 | 27.4 | 49550 |
| 1731368100 | 27.78 | 0.82 | 3.04 | 27.4 | 28.12 | 27.28 | 57910 |
| 1731108900 | 26.96 | 0.32 | 1.20 | 26.53 | 27.11 | 26.53 | 41286 |
| 1731022500 | 26.64 | -1.34 | -4.79 | 27.99 | 27.99 | 26.64 | 60749 |
| 1730936100 | 27.98 | 3.33 | 13.51 | 26.73 | 28 | 26.73 | 155551 |
| 1730849700 | 24.65 | 0.44 | 1.82 | 24.24 | 24.74 | 24.24 | 30781 |
| 1730763300 | 24.21 | 0.37 | 1.55 | 23.85 | 24.27 | 23.69 | 49434 |
| 1730500500 | 23.84 | -0.17 | -0.71 | 24.14 | 24.17 | 23.6801 | 30239 |
| 1730414100 | 24.01 | -0.46 | -1.88 | 24.5 | 24.66 | 24.01 | 26825 |
| 1730327700 | 24.47 | -0.01 | -0.04 | 24.48 | 25.15 | 24.47 | 23827 |
| 1730241300 | 24.48 | -0.06 | -0.24 | 24.44 | 24.7 | 24.38 | 26773 |
| 1730154900 | 24.54 | 0.53 | 2.21 | 24.2 | 24.96 | 24.08 | 47429 |
| 1729895700 | 24.01 | -0.97 | -3.88 | 24.77 | 25.3 | 23.54 | 34371 |
| 1729809300 | 24.98 | -0.63 | -2.46 | 25.8 | 26.18 | 24.5801 | 51703 |
| 1729722900 | 25.61 | 0.27 | 1.07 | 25.28 | 25.62 | 25.23 | 28518 |
| 1729636500 | 25.34 | 0.16 | 0.64 | 25.23 | 25.41 | 25.11 | 29014 |
| 1729550100 | 25.18 | -1.03 | -3.93 | 26.27 | 26.3 | 25.14 | 23805 |
| 1729290900 | 26.21 | -0.62 | -2.31 | 26.81 | 26.91 | 26.15 | 22017 |
| 1729204500 | 26.83 | 0.31 | 1.17 | 26.37 | 26.87 | 26.234 | 29171 |
| 1729118100 | 26.52 | 0.65 | 2.51 | 26.15 | 26.83 | 25.88 | 53509 |
| 1729031700 | 25.87 | 0.33 | 1.29 | 25.6 | 26.604 | 25.58 | 42394 |
| 1728945300 | 25.54 | 0.03 | 0.12 | 25.49 | 25.77 | 24.9779 | 29727 |
| 1728686100 | 25.51 | 0.94 | 3.83 | 24.68 | 25.51 | 24.68 | 36681 |
| 1728599700 | 24.57 | 0.08 | 0.33 | 24.22 | 24.6 | 24.22 | 20339 |
| 1728513300 | 24.49 | -0.13 | -0.53 | 24.59 | 24.83 | 24.3101 | 19190 |
| 1728426900 | 24.62 | 0.07 | 0.29 | 24.72 | 24.78 | 24.48 | 24237 |
| 1728340500 | 24.55 | -0.22 | -0.89 | 24.62 | 24.72 | 24.22 | 26051 |
| 1728081300 | 24.77 | 0.37 | 1.52 | 24.86 | 25.27 | 24.46 | 35280 |
| 1727994900 | 24.4 | 0 | 0.00 | 24.26 | 24.61 | 23.81 | 35790 |
| 1727908500 | 24.4 | -0.3 | -1.21 | 24.72 | 24.88 | 24.21 | 21796 |
| 1727822100 | 24.7 | -0.77 | -3.02 | 25.37 | 25.37 | 24.6 | 23768 |
| 1727735700 | 25.47 | 0.29 | 1.15 | 24.99 | 25.83 | 24.73 | 19200 |
| 1727476500 | 25.18 | 0.02 | 0.08 | 25.46 | 25.64 | 25.06 | 18034 |
| 1727390100 | 25.16 | 0.19 | 0.76 | 25.29 | 25.455 | 24.87 | 27015 |
| 1727303700 | 24.97 | -0.29 | -1.15 | 25.1 | 25.115 | 24.7 | 33936 |
| 1727217300 | 25.26 | -0.29 | -1.14 | 25.72 | 25.86 | 25.2301 | 28800 |
| 1727130900 | 25.55 | -0.85 | -3.22 | 26.46 | 26.565 | 25.41 | 48409 |
| 1726871700 | 26.4 | -0.44 | -1.64 | 26.8 | 26.93 | 26.4 | 142223 |
| 1726785300 | 26.84 | 0.81 | 3.11 | 26.74 | 26.85 | 26.23 | 50984 |
| 1726698900 | 26.03 | -0.05 | -0.19 | 26.29 | 27 | 25.67 | 44963 |
| 1726612500 | 26.08 | 0.27 | 1.05 | 26.01 | 26.66 | 25.71 | 27806 |
| 1726526100 | 25.81 | 0.24 | 0.94 | 25.58 | 25.91 | 25.52 | 23067 |
| 1726266900 | 25.57 | 0.7 | 2.81 | 25.04 | 25.7 | 25 | 44447 |
| 1726180500 | 24.87 | 0.3 | 1.22 | 24.86 | 25.11 | 24.54 | 39702 |
| 1726094100 | 24.57 | -0.77 | -3.04 | 24.97 | 24.97 | 24.03 | 28302 |
| 1726007700 | 25.34 | 0.33 | 1.32 | 25.18 | 25.44 | 24.67 | 25071 |
| 1725921300 | 25.01 | 0.46 | 1.87 | 24.57 | 25.07 | 24.57 | 38445 |
| 1725662100 | 24.55 | -0.27 | -1.09 | 24.92 | 24.97 | 24.41 | 20572 |
| 1725575700 | 24.82 | -0.17 | -0.68 | 25.23 | 25.23 | 24.74 | 13474 |
| 1725489300 | 24.99 | -0.6 | -2.34 | 25.52 | 25.625 | 24.85 | 25726 |
| 1725402900 | 25.59 | -0.43 | -1.65 | 25.6 | 25.94 | 25.4 | 21698 |
| 1725057300 | 26.02 | 0.11 | 0.42 | 25.93 | 26.25 | 25.63 | 28868 |
