Hot Features
프리미엄
Farmers and Merchants Bancorp Inc (FMAO)
NASDAQ
실시간 차트, 분석 도구 및 가격을 받으려면 등록하세요.
| 기간 | 변동 | 변동 % | 시가 | 고가 | 저가 | 평균 일일 거래량 | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | 0.15 | 0.697674418605 | 21.5 | 24.325 | 21.1 | 28077 | 22.53145948 | CS |
| 4 | -1.95 | -8.26271186441 | 23.6 | 25 | 21.1 | 19946 | 23.39298567 | CS |
| 12 | -4.87 | -18.3634992459 | 26.52 | 28.97 | 21.1 | 18188 | 25.00603983 | CS |
| 26 | -4.56 | -17.3979397177 | 26.21 | 34.15 | 21.1 | 21158 | 28.13646396 | CS |
| 52 | 1.46 | 7.23130262506 | 20.19 | 34.15 | 19.65 | 25706 | 25.91728026 | CS |
| 156 | -13.52 | -38.4418538527 | 35.17 | 42.135 | 16.9 | 28319 | 27.73018566 | CS |
| 260 | -2.52 | -10.4261481175 | 24.17 | 42.135 | 16.9 | 23877 | 26.75793206 | CS |
| 날짜 | 종가 | 변동 | 변동 % | 시가 | 고가 | 저가 | 거래량 |
|---|---|---|---|---|---|---|---|
| 1744410900 | 21.65 | -0.26 | -1.19 | 21.91 | 22.36 | 21.46 | 16310 |
| 1744324500 | 21.91 | -1.54 | -6.57 | 22.78 | 23.28 | 21.475 | 16880 |
| 1744238100 | 23.45 | 1.13 | 5.06 | 22.19 | 24.325 | 21.85 | 27769 |
| 1744151700 | 22.32 | 0.01 | 0.04 | 22.31 | 22.67 | 22.025 | 35500 |
| 1744065300 | 22.31 | -0.19 | -0.84 | 22.05 | 22.6992 | 21.67 | 29869 |
| 1743806100 | 22.5 | 0.29 | 1.31 | 21.5 | 22.71 | 21.1 | 30702 |
| 1743719700 | 22.21 | -1.75 | -7.30 | 23 | 23.455 | 22.21 | 30299 |
| 1743633300 | 23.96 | 0.11 | 0.46 | 23.68 | 23.96 | 23.542 | 13993 |
| 1743546900 | 23.85 | -0.06 | -0.25 | 23.91 | 23.91 | 23.68 | 14124 |
| 1743460500 | 23.91 | -0.24 | -0.99 | 23.77 | 24.25 | 23.71 | 24649 |
| 1743201300 | 24.15 | -0.5 | -2.03 | 24.69 | 24.69 | 24.005926 | 11580 |
| 1743114900 | 24.65 | 0.41 | 1.69 | 24.36 | 24.768 | 24.0347 | 8700 |
| 1743028500 | 24.24 | -0.01 | -0.04 | 24.3 | 24.425 | 23.93 | 8905 |
| 1742942100 | 24.25 | -0.04 | -0.16 | 24 | 24.25 | 23.395 | 19645 |
| 1742855700 | 24.29 | 0.04 | 0.16 | 24.72 | 24.94 | 23.87 | 9372 |
| 1742596500 | 24.25 | -0.07 | -0.29 | 23.54 | 25 | 23.54 | 39761 |
| 1742510100 | 24.32 | 0.24 | 1.00 | 24.08 | 24.32 | 23.77 | 9584 |
| 1742423700 | 24.08 | 0.32 | 1.35 | 23.63 | 24.28 | 23.63 | 9232 |
| 1742337300 | 23.76 | 0.14 | 0.59 | 23.4 | 23.935 | 23.15 | 19007 |
| 1742250900 | 23.62 | -0.03 | -0.13 | 23.65 | 23.65 | 23.32 | 11869 |
| 1741991700 | 23.65 | 0.19 | 0.81 | 23.6 | 23.83 | 23.4 | 9220 |
| 1741905300 | 23.46 | -0.21 | -0.89 | 23.86 | 23.86 | 23.38 | 8768 |
| 1741818900 | 23.67 | 0.27 | 1.15 | 23.5 | 23.72 | 23.155 | 11100 |
| 1741732500 | 23.4 | 0.09 | 0.39 | 23.31 | 23.95 | 22.6601 | 19431 |
| 1741646100 | 23.31 | -1.2 | -4.90 | 23.83 | 23.95 | 23.25 | 10411 |
| 1741390500 | 24.51 | 0.36 | 1.49 | 23.72 | 24.67 | 23.72 | 11295 |
| 1741304100 | 24.15 | -0.13 | -0.54 | 22.9303 | 24.15 | 22.7144 | 18950 |
| 1741217700 | 24.28 | -0.74 | -2.96 | 24.69 | 24.85 | 24.28 | 16159 |
| 1741131300 | 25.02 | -0.41 | -1.61 | 24.65 | 25.6606 | 24.65 | 10172 |
| 1741044900 | 25.43 | -0.27 | -1.05 | 25.685 | 25.85 | 25.315 | 11871 |
| 1740785700 | 25.7 | 0.14 | 0.55 | 25.84 | 26 | 25.46 | 11889 |
| 1740699300 | 25.56 | 0.06 | 0.24 | 25.28 | 25.683 | 25.1758 | 14360 |
| 1740612900 | 25.5 | 0.52 | 2.08 | 25.38 | 25.5 | 25.055 | 15791 |
| 1740526500 | 24.98 | 0.28 | 1.13 | 24.79 | 25.3 | 24.71 | 21570 |
| 1740440100 | 24.7 | -0.49 | -1.95 | 25 | 25.21 | 24.59 | 13936 |
| 1740180900 | 25.19 | -0.31 | -1.22 | 25.83 | 26.0199 | 25 | 21635 |
| 1740094500 | 25.5 | -0.41 | -1.58 | 25.7 | 25.7 | 25.1354 | 9249 |
| 1740008100 | 25.91 | -0.23 | -0.88 | 25.86 | 26.12 | 25.6534 | 12554 |
| 1739921700 | 26.14 | -0.09 | -0.34 | 26.23 | 26.39 | 25.46 | 11517 |
| 1739576100 | 26.23 | -0.18 | -0.68 | 26.5387 | 26.74 | 26.1313 | 10171 |
| 1739489700 | 26.41 | 0.35 | 1.34 | 26.77 | 26.77 | 25.7101 | 19475 |
| 1739403300 | 26.06 | -1.18 | -4.33 | 26.8 | 26.82 | 26.06 | 18675 |
| 1739316900 | 27.24 | 0.22 | 0.81 | 26.71 | 27.34 | 26.5 | 10494 |
| 1739230500 | 27.02 | 0.03 | 0.11 | 27.07 | 27.27 | 26.8355 | 11590 |
| 1738971300 | 26.99 | -0.26 | -0.95 | 27 | 27.23 | 26.625 | 11126 |
| 1738884900 | 27.25 | -0.34 | -1.23 | 27.46 | 27.46 | 26.84 | 15894 |
| 1738798500 | 27.59 | 0.7 | 2.60 | 27.19 | 27.81 | 26.9742 | 23318 |
| 1738712100 | 26.89 | 0.71 | 2.71 | 25.97 | 26.96 | 25.97 | 13646 |
| 1738625700 | 26.18 | -0.99 | -3.64 | 26 | 26.65 | 25.62 | 18589 |
| 1738366500 | 27.17 | -0.36 | -1.31 | 27.48 | 27.97 | 26.96 | 15565 |
| 1738280100 | 27.53 | -0.24 | -0.86 | 28.2 | 28.29 | 27.53 | 15324 |
| 1738193700 | 27.77 | 0.47 | 1.72 | 27.73 | 28.26 | 27.28 | 20643 |
| 1738107300 | 27.3 | 0.1 | 0.37 | 27.05 | 27.63 | 26.9 | 20672 |
| 1738020900 | 27.2 | 0.74 | 2.80 | 26.3 | 27.27 | 26.3 | 25678 |
| 1737761700 | 26.46 | 0.5 | 1.93 | 26.34 | 26.71 | 26.05 | 21290 |
| 1737675300 | 25.96 | 0 | 0.00 | 25.96 | 25.96 | 25.96 | 0 |
| 1737588900 | 25.96 | -1.32 | -4.84 | 27.15 | 27.74 | 25.76 | 57997 |
| 1737502500 | 27.28 | 0.58 | 2.17 | 26.65 | 28.97 | 25.68 | 29221 |
| 1737156900 | 26.7 | 0.41 | 1.56 | 26.52 | 27.028 | 26.0497 | 18754 |
| 1737070500 | 26.29 | -1.03 | -3.77 | 27.39 | 27.87 | 25.67 | 30691 |
| 1736984100 | 27.32 | 0.62 | 2.32 | 27.58 | 27.86 | 26.86 | 11151 |
| 1736897700 | 26.7 | 0.36 | 1.37 | 26.46 | 26.9 | 26.3 | 15245 |
| 1736811300 | 26.34 | 1.17 | 4.65 | 24.91 | 26.3573 | 24.91 | 33202 |
귀하가 조회한 주식이 이 박스에 나타나며 쉽게 최근 시세로 돌아갈 수 있습니다.
