First Northern Community Bancorp【FNRN】時系列データ

期間 †	前日比	前日比 %	始値	高値	安値	平均出来高	VWAP
1	-1.1	-5.94916170903	18.49	18.49	16.77	645209	17.7808082	CS
4	0.21	1.22235157159	17.18	18.62	16.77	358447	17.91359973	CS
12	1.66	10.5530832804	15.73	18.62	15.2501	190833	17.81686417	CS
26	1.66	10.5530832804	15.73	18.62	15.2501	190833	17.81686417	CS
52	1.66	10.5530832804	15.73	18.62	15.2501	190833	17.81686417	CS
156	1.66	10.5530832804	15.73	18.62	15.2501	190833	17.81686417	CS
260	1.66	10.5530832804	15.73	18.62	15.2501	190833	17.81686417	CS

ポートフォリオを強化: リアルタイムのディスカッションと実用的な取引アイデア。

プレミアム

日付	終値	前日比	前日比 %	始値	高値	安値	出来高
1782513300	17.72	-0.22	-1.23	17.95	18.19	17.7	2154137
1782426900	17.94	0.01	0.06	18.04	18.17	17.84	111054
1782340500	17.93	-0.07	-0.39	18.03	18.38	17.775	207365
1782254100	18	0.17	0.95	17.82	18.265	17.82	266516
1782167700	17.83	-0.57	-3.10	18.49	18.49	16.77	486972
1781822100	18.4	0.24	1.32	18.29	18.58	18.105	1400879
1781735700	18.16	-0.05	-0.27	18.24	18.35	18.09	363544
1781649300	18.21	0.18	1.00	18.03	18.545	18	367368
1781562900	18.03	-0.07	-0.39	18.27	18.62	18.005	189723
1781303700	18.1	0.23	1.29	17.89	18.24	17.89	157192
1781217300	17.87	0.04	0.22	17.84	17.97	17.7325	171983
1781130900	17.83	0.22	1.25	17.63	18.045	17.62	176523
1781044500	17.61	0.17	0.97	17.49	17.89	17.49	138323
1780958100	17.44	0.19	1.10	17.39	17.47	17.34	159492
1780698900	17.25	0.15	0.88	17.1	17.315	17.09	104098
1780612500	17.1	0.05	0.29	17.05	17.2	17.05	65709
1780526100	17.05	-0.08	-0.47	17.11	17.11	16.774999	169657
1780439700	17.13	0	0.00	17.1	17.24	17.07	65201
1780353300	17.13	-0.07	-0.41	17.18	17.295	17.1	54764
1780094100	17.2	0	0.00	17.25	17.38	17.16	136036
1780007700	17.2	0	0.00	17.21	17.3	17.1	58371
1779921300	17.2	-0.09	-0.52	17.29	17.35	17.17	86750
1779834900	17.29	-0.14	-0.80	17.49	17.52	17.16	131352
1779489300	17.43	-0.04	-0.23	17.61	17.69	17.39	54472
1779402900	17.47	-0.04	-0.23	17.64	17.64	17.4101	65596
1779316500	17.51	-0.04	-0.23	17.75	17.75	17.5	29103
1779230100	17.55	-0.13	-0.74	17.68	17.7	17.31	51001
1779143700	17.68	-0.01	-0.06	17.9	17.9	17.68	27401
1778884500	17.69	-0.1	-0.56	17.93	17.93	17.66	36373
1778798100	17.79	0.05	0.28	17.89	17.94	17.77	38469
1778711700	17.74	-0.06	-0.34	17.89	17.89	17.64	40498
1778625300	17.8	-0.05	-0.28	17.84	17.85	17.74	50929
1778538900	17.85	0.09	0.51	17.95	17.99	17.83	116107
1778279700	17.76	0.04	0.23	17.89	17.9775	17.73	55577
1778193300	17.72	0.27	1.55	17.5	17.845	17.49	60017
1778106900	17.45	0.31	1.81	17.3	17.58	17.255	66652
1778020500	17.14	0.1	0.59	17.15	17.15	17.03	85035
1777934100	17.04	0	0.00	17.48	17.48	16.95	54175
1777674900	17.04	0.4	2.40	16.6	17.7	16.6	51605
1777588500	16.64	0.71	4.46	15.99	16.73	15.9899	35012
1777502100	15.93	0.08	0.50	15.99	15.99	15.7	27506
1777415700	15.85	0.04	0.22	15.91	15.95	15.8	16296