Hot Features
프리미엄
F&g Annuities and Life Inc (FGN)
NYSE
실시간 알림, 사용자 정의 포트폴리오 및 시장 동향을 받으려면 등록하세요.
| 기간 | 변동 | 변동 % | 시가 | 고가 | 저가 | 평균 일일 거래량 | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | -0.01 | -0.0385208012327 | 25.96 | 26.19 | 25.85 | 16285 | 25.97594582 | CS |
| 4 | -0.69 | -2.59009009009 | 26.64 | 27.13 | 25.74 | 16484 | 26.25735709 | CS |
| 12 | -0.48 | -1.81611804767 | 26.43 | 27.13 | 25.74 | 18691 | 26.30384367 | CS |
| 26 | -1.22 | -4.49024659551 | 27.17 | 27.65 | 25.74 | 19836 | 26.71473807 | CS |
| 52 | -0.2 | -0.764818355641 | 26.15 | 27.65 | 25.48 | 31289 | 26.30828234 | CS |
| 156 | 0.6 | 2.36686390533 | 25.35 | 27.65 | 25.18 | 61576 | 26.11087668 | CS |
| 260 | 0.6 | 2.36686390533 | 25.35 | 27.65 | 25.18 | 61576 | 26.11087668 | CS |
| 날짜 | 종가 | 변동 | 변동 % | 시가 | 고가 | 저가 | 거래량 |
|---|---|---|---|---|---|---|---|
| 1742510400 | 25.95 | -0.01 | -0.04 | 26.02 | 26.089193 | 25.85 | 24991 |
| 1742424000 | 25.96 | -0.01 | -0.04 | 25.97 | 26 | 25.85 | 20184 |
| 1742337600 | 25.97 | -0.12 | -0.44 | 26.08 | 26.13 | 25.9 | 14394 |
| 1742251200 | 26.085 | 0.14 | 0.52 | 25.96 | 26.19 | 25.96 | 12022 |
| 1741992000 | 25.95 | 0.01 | 0.04 | 25.96 | 26.12 | 25.91 | 9836 |
| 1741905600 | 25.94 | 0.09 | 0.35 | 25.86 | 26.03 | 25.81 | 18294 |
| 1741819200 | 25.85 | 0.01 | 0.04 | 25.9 | 26.0475 | 25.76 | 15407 |
| 1741732800 | 25.84 | 0.01 | 0.04 | 25.85 | 26 | 25.74 | 12830 |
| 1741646400 | 25.83 | -0.04 | -0.15 | 25.89 | 26.04 | 25.81 | 12378 |
| 1741390800 | 25.87 | -0.16 | -0.61 | 26.13 | 26.13 | 25.82 | 15935 |
| 1741304400 | 26.03 | -0.12 | -0.46 | 26.18 | 26.28 | 26 | 20773 |
| 1741218000 | 26.15 | -0.19 | -0.72 | 26.38 | 26.38 | 26.1 | 19056 |
| 1741131600 | 26.34 | -0.24 | -0.90 | 26.57 | 26.57 | 26.07 | 14741 |
| 1741045200 | 26.58 | 0.25 | 0.95 | 26.52 | 26.6 | 26.3347 | 17239 |
| 1740786000 | 26.33 | -0.53 | -1.97 | 26.49 | 26.57 | 26.33 | 17033 |
| 1740699600 | 26.86 | -0.06 | -0.22 | 27 | 27.13 | 26.82 | 24901 |
| 1740613200 | 26.92 | -0.09 | -0.33 | 27.02 | 27.12 | 26.85 | 16656 |
| 1740526800 | 27.01 | 0.27 | 1.01 | 26.8 | 27.02 | 26.75 | 17269 |
| 1740440400 | 26.74 | 0.15 | 0.56 | 26.65 | 26.76 | 26.5513 | 19721 |
| 1740181200 | 26.59 | 0.01 | 0.04 | 26.64 | 26.66 | 26.51 | 6029 |
| 1740094800 | 26.58 | -0.02 | -0.08 | 26.64 | 26.64 | 26.42 | 11150 |
| 1740008400 | 26.6 | 0.02 | 0.08 | 26.58 | 26.6 | 26.4 | 6551 |
| 1739922000 | 26.58 | 0.1 | 0.38 | 26.43 | 26.65 | 26.43 | 8612 |
| 1739576400 | 26.48 | 0.02 | 0.08 | 26.63 | 26.63 | 26.48 | 4285 |
| 1739490000 | 26.46 | -0.03 | -0.11 | 26.56 | 26.6599 | 26.37 | 5260 |
| 1739403600 | 26.49 | -0.05 | -0.19 | 26.5 | 26.56 | 26.4 | 22484 |
| 1739317200 | 26.54 | 0.06 | 0.23 | 26.5 | 26.56 | 26.08 | 13447 |
| 1739230800 | 26.48 | -0.01 | -0.04 | 26.56 | 26.56 | 26.41 | 13558 |
| 1738971600 | 26.49 | -0.05 | -0.19 | 26.54 | 26.54 | 26.4201 | 8808 |
| 1738885200 | 26.5399 | -0.01 | -0.03 | 26.19 | 26.55 | 26.19 | 12360 |
| 1738798800 | 26.5488 | 0.2 | 0.75 | 26.41 | 26.56 | 26.4005 | 10434 |
| 1738712400 | 26.35 | 0.02 | 0.08 | 26.4 | 26.4 | 26.33 | 12815 |
| 1738626000 | 26.33 | 0 | 0.00 | 26.33 | 26.4 | 26.33 | 7909 |
| 1738366800 | 26.33 | -0.11 | -0.41 | 26.56 | 26.6 | 26.33 | 15085 |
| 1738280400 | 26.438 | 0.09 | 0.33 | 26.37 | 26.6499 | 26.37 | 11758 |
| 1738194000 | 26.35 | -0.2 | -0.73 | 26.6 | 26.65 | 26.32 | 23003 |
| 1738107600 | 26.545 | -0.1 | -0.36 | 26.66 | 26.66 | 26.45 | 15377 |
| 1738021200 | 26.64 | 0.24 | 0.91 | 26.38 | 26.6599 | 26.37 | 16653 |
| 1737762000 | 26.4 | 0.06 | 0.23 | 26.28 | 26.4 | 26.28 | 15762 |
| 1737675600 | 26.34 | 0 | 0.00 | 26.34 | 26.34 | 26.34 | 0 |
| 1737589200 | 26.34 | -0.04 | -0.15 | 26.27 | 26.449 | 26.27 | 11078 |
| 1737502800 | 26.38 | 0.13 | 0.50 | 26.32 | 26.4499 | 26.32 | 17464 |
| 1737157200 | 26.25 | -0.16 | -0.61 | 26.2 | 26.5 | 26.18 | 13525 |
| 1737070800 | 26.41 | -0.09 | -0.34 | 26.49 | 26.6 | 26.28 | 31151 |
| 1736984400 | 26.5 | 0.52 | 2.00 | 26.22 | 26.5 | 26.22 | 37975 |
| 1736898000 | 25.98 | 0.08 | 0.31 | 25.95 | 26.06 | 25.9001 | 12449 |
| 1736811600 | 25.9 | 0.04 | 0.15 | 25.89 | 25.9899 | 25.8 | 23012 |
| 1736552400 | 25.86 | -0.17 | -0.65 | 26.03 | 26.04 | 25.81 | 27285 |
| 1736379600 | 26.03 | -0.17 | -0.65 | 26.15 | 26.15 | 26 | 28146 |
| 1736293200 | 26.2 | -0.1 | -0.38 | 26.39 | 26.41 | 26.14 | 37033 |
| 1736206800 | 26.3 | -0.23 | -0.87 | 26.43 | 26.45 | 26.27 | 44403 |
| 1735947600 | 26.53 | 0.07 | 0.26 | 26.5 | 26.6299 | 26.37 | 28758 |
| 1735861200 | 26.46 | 0.26 | 0.99 | 26.36 | 26.695 | 26.27 | 16513 |
| 1735688400 | 26.2 | -0.33 | -1.24 | 26.74 | 26.9 | 26.12 | 123241 |
| 1735602000 | 26.53 | 0.07 | 0.26 | 26.46 | 26.77 | 26.39 | 9200 |
| 1735342800 | 26.46 | -0.29 | -1.08 | 26.72 | 26.72 | 26.38 | 11834 |
| 1735256400 | 26.75 | 0.16 | 0.60 | 26.69 | 27.23 | 26.3 | 16740 |
| 1735077840 | 26.59 | 0.02 | 0.08 | 26.77 | 26.9 | 26.38 | 5466 |
| 1734997200 | 26.57 | -0.28 | -1.04 | 26.99 | 27.1242 | 26.57 | 7774 |
