First National Financial Corporation【FN】시계열 데이터 | ADVFN

다우존스 지수

무료로 등록하여 실시간 주식 시세, 대화형 차트, 실시간 옵션 플로우 등을 받아보세요.

등록

홈
인베스팅
주식
캐나다
TSX
First National Financial Corporation (FN)
First National Financial Corporation (FN) 과거

First National Financial Corporation (FN)

41.08

-0.57

( -1.37% )

업데이트: 06:00:05

기간	변동	변동 %	시가	고가	저가	평균 일일 거래량	VWAP
1	-0.09	-0.218605780908	41.17	41.84	40.89	20318	41.43357621	CS
4	0.59	1.45714991356	40.49	41.84	38.64	27578	40.16289238	CS
12	-0.64	-1.53403643337	41.72	45.1	38.64	30614	41.84300209	CS
26	2.64	6.86784599376	38.44	45.1	35.21	29908	40.05865049	CS
52	0.58	1.43209876543	40.5	45.1	35.15	30967	38.64989914	CS
156	-1.75	-4.08592108335	42.83	45.89	32.13	33419	38.38844829	CS
260	2.75	7.17453691625	38.33	53.25	18.76	40235	37.45677142	CS

포트폴리오 강화: 실시간 토론 및 실행 가능한 거래 아이디어.

날짜	종가	변동	변동 %	시가	고가	저가	거래량
1738104000	41.65	-0.05	-0.12	41.43	41.75	41.34	21783
1738017600	41.7	0.18	0.43	41.64	41.81	41.43	12496
1737758400	41.52	0.02	0.05	41.5	41.62	41.48	7997
1737672000	41.5	0.29	0.70	41.38	41.68	41.2	15607
1737585600	41.21	-0.04	-0.10	41.17	41.51	40.95	43705
1737499200	41.25	0.6	1.48	40.88	41.25	40.74	23544
1737412800	40.65	0.35	0.87	40.39	40.67	40.39	17600
1737153600	40.3	0.19	0.47	40.11	40.4	40.08	44491
1737067200	40.11	0.31	0.78	39.66	40.12	39.49	18691
1736980800	39.8	0.81	2.08	39.25	39.98	39.22	37489
1736894400	38.99	0.04	0.10	39.25	39.25	38.64	33137
1736808000	38.95	-0.46	-1.17	39.23	39.36	38.93	43090
1736548800	39.41	-0.64	-1.60	39.91	39.91	39.23	32682
1736462400	40.05	0.44	1.11	39.69	40.1	39.65	18211
1736376000	39.61	-0.19	-0.48	39.58	39.76	39.4	14993
1736289600	39.8	-0.16	-0.40	40.15	40.15	39.39	40704
1736203200	39.96	-0.18	-0.45	40.04	40.21	39.64	31475
1735944000	40.14	0.17	0.43	40.08	40.16	39.63	30968
1735857600	39.97	-0.37	-0.92	40.49	40.62	39.8	35325
1735684800	40.34	0.18	0.45	40.05	40.56	40.05	15154
1735598400	40.16	-0.31	-0.77	40.51	40.51	40.14	26319
1735339200	40.47	0.17	0.42	40.61	40.61	40.3	13780
1735069200	40.3	0.07	0.17	39.93	40.51	39.93	11247
1734993600	40.23	-0.12	-0.30	40.49	40.49	39.95	12134
1734734400	40.35	0.34	0.85	39.93	40.68	39.87	31148
1734648000	40.01	-0.45	-1.11	40.54	40.56	40	37435
1734561600	40.46	-0.59	-1.44	41.08	41.08	40.28	32351
1734475200	41.05	0.02	0.05	40.96	41.14	40.71	30183
1734388800	41.03	-0.19	-0.46	41.22	41.45	40.91	25465
1734129600	41.22	0.07	0.17	41.35	41.48	40.97	30351
1734043200	41.15	-0.58	-1.39	41.59	41.59	41.05	69802
1733956800	41.73	0.01	0.02	41.41	41.92	41.41	15018
1733870400	41.72	-0.43	-1.02	41.99	41.99	41.45	27164
1733784000	42.15	0.06	0.14	42.2	42.49	42.05	18826
1733524800	42.09	-0.66	-1.54	43.42	43.42	42	55882
1733438400	42.75	0.21	0.49	42.35	42.8	42.25	25766
1733352000	42.54	-0.17	-0.40	42.77	42.77	42.25	21338
1733265600	42.71	-1	-2.29	43.5	43.72	42.16	60130
1733179200	43.71	-0.33	-0.75	43.89	44	43.31	45701
1732920000	44.04	-0.64	-1.43	43.74	44.32	43.74	23138
1732833600	44.68	0.03	0.07	44.87	44.91	44.68	23408
1732747200	44.65	0.21	0.47	44.39	44.85	44.39	48945
1732660800	44.44	-0.43	-0.96	44.52	44.72	44.18	30294
1732574400	44.87	0.34	0.76	44.57	45.1	44.57	40433
1732315200	44.53	0.02	0.04	44.85	44.85	44.39	32596
1732228800	44.51	0.47	1.07	44.11	44.8	44.06	25221
1732142400	44.04	0.35	0.80	43.68	44.1	43.47	61101
1732056000	43.69	0.51	1.18	43.28	43.7	42.75	58622
1731969600	43.18	0.15	0.35	43.29	43.46	42.91	22557
1731710400	43.03	0.3	0.70	42.73	43.17	42.73	21407
1731624000	42.73	0.03	0.07	42.75	42.99	42.65	15512
1731537600	42.7	-0.6	-1.39	43.33	43.39	42.61	14797
1731451200	43.3	0.09	0.21	43.21	43.48	42.8	42900
1731364800	43.21	0.62	1.46	42.7	43.21	42.53	38088
1731105600	42.59	0.89	2.13	41.7	42.65	41.7	53580
1731019200	41.7	-0.09	-0.22	41.44	41.96	41.44	16630
1730932800	41.79	0.65	1.58	41.72	41.97	41.01	46568
1730846400	41.14	-0.05	-0.12	41.18	41.5	41.1	14337
1730760000	41.19	-0.1	-0.24	41.45	41.5	41	18883
1730497200	41.29	0.69	1.70	40.98	41.57	40.93	25972
1730410800	40.6	-0.99	-2.38	41.48	41.73	40.56	61588
1730324400	41.59	0.54	1.32	40.2	42.74	39.1	104808
1730238000	41.05	0.4	0.98	40.63	41.05	40.51	29210

First National Financial

Robinhood Markets

DAXsector Media Performa...

BNP Paribas Issuance

Delayed Upgrade Clock

도움 및 지원받기: kr-support@advfn.com

ADVFN 서비스 이용은 ADVFN의 이용약관에 동의하는 것입니다 이용약관