Hot Features
프리미엄
Fold Holdings Inc (FLD)
NASDAQ
실시간 알림, 사용자 정의 포트폴리오 및 시장 동향을 받으려면 등록하세요.
| 기간 | 변동 | 변동 % | 시가 | 고가 | 저가 | 평균 일일 거래량 | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | 2.31 | 42.7777777778 | 5.4 | 8.0182 | 5.0561 | 271859 | 6.14495154 | CS |
| 4 | -3.39 | -30.5405405405 | 11.1 | 11.1 | 5.0561 | 162134 | 6.37771148 | CS |
| 12 | -3.54 | -31.4666666667 | 11.25 | 11.2599 | 5.0561 | 61522 | 6.71811158 | CS |
| 26 | -3.12 | -28.8088642659 | 10.83 | 11.47 | 5.0561 | 76362 | 9.57770346 | CS |
| 52 | -3.29 | -29.9090909091 | 11 | 11.47 | 5.0561 | 65843 | 9.62799983 | CS |
| 156 | -3.29 | -29.9090909091 | 11 | 11.47 | 5.0561 | 65843 | 9.62799983 | CS |
| 260 | -3.29 | -29.9090909091 | 11 | 11.47 | 5.0561 | 65843 | 9.62799983 | CS |
| 날짜 | 종가 | 변동 | 변동 % | 시가 | 고가 | 저가 | 거래량 |
|---|---|---|---|---|---|---|---|
| 1741304100 | 7.71 | 1.66 | 27.44 | 6.05 | 8.0182 | 6.0037 | 424846 |
| 1741217700 | 6.05 | 0.85 | 16.35 | 5.5 | 6.3 | 5.0599999 | 270837 |
| 1741131300 | 5.2 | 0.05 | 0.97 | 5.15 | 5.5999 | 5.0561 | 233567 |
| 1741044900 | 5.15 | -0.11 | -2.09 | 5.69 | 5.9357 | 5.0837 | 253307 |
| 1740785700 | 5.26 | -0.1 | -1.87 | 5.34 | 5.58 | 5.26 | 192358 |
| 1740699300 | 5.36 | -0.15 | -2.72 | 5.99 | 6 | 5.25 | 148541 |
| 1740612900 | 5.51 | -0.15 | -2.65 | 5.7 | 5.95 | 5.5 | 161201 |
| 1740526500 | 5.66 | -0.35 | -5.82 | 5.99 | 6.175 | 5.36 | 321188 |
| 1740440100 | 6.01 | -0.95 | -13.65 | 6.82 | 7 | 5.6 | 383432 |
| 1740180900 | 6.96 | -4.14 | -37.30 | 8.41 | 8.7044 | 6.91 | 488445 |
| 1740094500 | 11.1 | 0 | 0.00 | 11.1 | 11.1 | 11.1 | 0 |
| 1740008100 | 11.1 | 0 | 0.00 | 11.1 | 11.1 | 11.1 | 0 |
| 1739921700 | 11.1 | 0 | 0.00 | 11.1 | 11.1 | 11.1 | 0 |
| 1739576100 | 11.1 | 0 | 0.00 | 11.1 | 11.1 | 11.1 | 0 |
| 1739489700 | 11.1 | 0 | 0.00 | 11.1 | 11.1 | 11.1 | 0 |
| 1739403300 | 11.1 | 0 | 0.00 | 11.1 | 11.1 | 11.1 | 0 |
| 1739316900 | 11.1 | 0 | 0.00 | 11.1 | 11.1 | 11.1 | 0 |
| 1739230500 | 11.1 | 0 | 0.00 | 11.1 | 11.1 | 11.1 | 0 |
| 1738971300 | 11.1 | 0 | 0.00 | 11.1 | 11.1 | 11.1 | 0 |
| 1738884900 | 11.1 | 0 | 0.00 | 11.1 | 11.1 | 11.1 | 0 |
| 1738798500 | 11.1 | 0 | 0.00 | 11.1 | 11.1 | 11.1 | 0 |
| 1738712100 | 11.1 | 0 | 0.00 | 11.1 | 11.1 | 11.1 | 0 |
| 1738625700 | 11.1 | 0 | 0.00 | 11.1 | 11.1 | 11.1 | 0 |
| 1738366500 | 11.1 | 0 | 0.00 | 11.1 | 11.1 | 11.1 | 0 |
| 1738280100 | 11.1 | 0 | 0.00 | 11.1 | 11.1 | 11.1 | 0 |
| 1738193700 | 11.1 | 0 | 0.00 | 11.1 | 11.1 | 11.1 | 0 |
| 1738107300 | 11.1 | 0 | 0.00 | 11.1 | 11.1 | 11.1 | 0 |
| 1738020900 | 11.1 | 0 | 0.00 | 11.1 | 11.1 | 11.1 | 0 |
| 1737761700 | 11.1 | 0 | 0.00 | 11.1 | 11.1 | 11.1 | 0 |
| 1737675300 | 11.1 | 0 | 0.00 | 11.1 | 11.1 | 11.1 | 0 |
| 1737588900 | 11.1 | 0 | 0.00 | 11.1 | 11.1 | 11.1 | 0 |
| 1737502500 | 11.1 | 0 | 0.00 | 11.1 | 11.1 | 11.1 | 0 |
| 1737156900 | 11.1 | 0 | 0.00 | 11.1 | 11.1 | 11.1 | 0 |
| 1737070500 | 11.1 | 0 | 0.00 | 11.1 | 11.1 | 11.1 | 0 |
| 1736984100 | 11.1 | 0 | 0.00 | 11.1 | 11.1 | 11.1 | 0 |
| 1736897700 | 11.1 | 0 | 0.00 | 11.1 | 11.1 | 11.1 | 0 |
| 1736811300 | 11.1 | 0 | 0.00 | 11.1 | 11.1 | 11.1 | 0 |
| 1736552100 | 11.1 | 0 | 0.00 | 11.1 | 11.1 | 11.1 | 0 |
| 1736379300 | 11.1 | 0 | 0.00 | 11.1 | 11.1 | 11.1 | 0 |
| 1736292900 | 11.1 | 0 | 0.00 | 11.1 | 11.1 | 11.1 | 0 |
| 1736206500 | 11.1 | 0 | 0.00 | 11.1 | 11.1 | 11.1 | 0 |
| 1735947300 | 11.1 | 0 | 0.00 | 11.1 | 11.1 | 11.1 | 0 |
| 1735860900 | 11.1 | 0 | 0.00 | 11.1 | 11.1 | 11.1 | 0 |
| 1735688100 | 11.1 | 0 | 0.00 | 11.1 | 11.1 | 11.1 | 0 |
| 1735601700 | 11.1 | 0 | 0.00 | 11.1 | 11.1 | 11.1 | 0 |
| 1735342500 | 11.1 | 0 | 0.00 | 11.1 | 11.1 | 11.1 | 0 |
| 1735256100 | 11.1 | 0 | 0.00 | 11.1 | 11.1 | 11.1 | 0 |
| 1735077840 | 11.1 | 0 | 0.00 | 11.1 | 11.1 | 11.1 | 0 |
| 1734996900 | 11.1 | 0 | 0.00 | 11.1 | 11.1 | 11.1 | 0 |
| 1734737700 | 11.1 | 0 | 0.00 | 11.1 | 11.1 | 11.1 | 0 |
| 1734651300 | 11.1 | 0 | 0.00 | 11.1 | 11.1 | 11.1 | 0 |
| 1734564900 | 11.1 | 0 | 0.00 | 11.1 | 11.1 | 11.1 | 0 |
| 1734478500 | 11.1 | 0.04 | 0.36 | 11.01 | 11.15 | 11.01 | 19837 |
| 1734392100 | 11.06 | 0.01 | 0.09 | 10.95 | 11.0935 | 10.9389 | 136925 |
| 1734132900 | 11.05 | -0.28 | -2.47 | 11.32 | 11.32 | 10.94 | 119254 |
| 1734046500 | 11.33 | -0.02 | -0.18 | 11.36 | 11.36 | 11.24 | 222791 |
| 1733960100 | 11.35 | 0.1 | 0.89 | 11.25 | 11.35 | 11.21 | 298757 |
| 1733873700 | 11.25 | -0.05 | -0.44 | 11.29 | 11.3858 | 11.21 | 208770 |
| 1733787300 | 11.3 | 0.01 | 0.09 | 11.48 | 11.48 | 11.26 | 479766 |
