Fg Nexus Inc Preferred (FGNXP)

FGFPP
🏛️ 미국 →
18.85
마지막 업데이트: 2025-09-26
분봉 K선 일봉 K선
시간 시가 고가 저가 종가 거래량
분봉 K선 데이터 없음
날짜 시가 고가 저가 종가 거래량
2021-12-31 24.86 24.99 24.40 24.40 0.0M
2021-12-30 24.94 24.94 24.62 24.70 0.0M
2021-12-29 24.31 24.72 24.31 24.57 0.0M
2021-12-28 24.54 24.54 24.31 24.31 0.0M
2021-12-27 24.22 24.54 24.16 24.35 0.0M
2021-12-23 24.10 24.60 24.10 24.59 0.0M
2021-12-22 24.30 24.30 24.10 24.11 0.0M
2021-12-21 24.40 24.40 24.35 24.35 0.0M
2021-12-20 24.43 24.43 24.40 24.40 0.0M
2021-12-17 24.37 24.69 24.37 24.69 0.0M
2021-12-16 24.80 24.80 24.40 24.50 0.0M
2021-12-15 24.85 24.85 24.31 24.78 0.0M
2021-12-14 24.97 24.97 24.38 24.50 0.0M
2021-12-13 24.25 24.71 24.25 24.48 0.0M
2021-12-10 24.50 24.65 24.50 24.57 0.0M
2021-12-09 24.50 25.13 24.45 24.51 0.0M
2021-12-08 24.99 24.99 24.64 24.65 0.0M
2021-12-07 25.00 25.00 24.90 25.00 0.0M
2021-12-06 25.00 25.00 24.97 24.99 0.0M
2021-12-03 25.10 25.25 24.95 24.95 0.0M
2021-12-02 24.90 24.90 24.90 24.90 0.0M
2021-12-01 25.12 25.12 25.12 25.12 0.0M
2021-11-30 25.22 25.26 25.05 25.26 0.0M
2021-11-29 25.15 25.37 25.15 25.37 0.0M
2021-11-26 25.14 25.14 25.14 25.14 0.0M
2021-11-24 25.14 25.17 25.11 25.17 0.0M
2021-11-23 25.06 25.29 25.06 25.11 0.0M
2021-11-22 25.20 25.35 25.10 25.20 0.0M
2021-11-19 25.12 25.12 25.12 25.12 0.0M
2021-11-18 25.36 25.36 25.36 25.36 0.0M
2021-11-17 25.25 25.41 25.06 25.41 0.0M
2021-11-16 25.31 25.31 25.31 25.31 0.0M
2021-11-15 25.18 25.26 25.15 25.21 0.0M
2021-11-12 25.10 25.10 25.10 25.10 0.0M
2021-11-11 25.06 25.06 25.06 25.06 0.0M
2021-11-10 25.09 25.40 25.01 25.40 0.0M
2021-11-05 25.03 25.15 25.03 25.15 0.0M
2021-11-04 25.17 25.17 25.17 25.17 0.0M
2021-11-03 25.08 25.38 25.08 25.38 0.0M
2021-11-02 25.00 25.18 25.00 25.14 0.0M
2021-11-01 25.06 25.06 25.03 25.06 0.0M
2021-10-29 25.15 25.15 25.13 25.13 0.0M
2021-10-28 25.15 25.15 25.15 25.15 0.0M
2021-10-27 25.18 25.20 25.10 25.20 0.0M
2021-10-26 25.25 25.25 24.85 24.96 0.0M
2021-10-25 25.35 25.36 25.31 25.36 0.0M
2021-10-22 25.30 25.30 25.30 25.30 0.0M
2021-10-21 25.48 25.48 25.47 25.47 0.0M
2021-10-20 25.48 25.48 25.48 25.48 0.0M
2021-10-19 25.22 25.22 25.22 25.22 0.0M
2021-10-18 25.20 25.24 25.20 25.24 0.0M
2021-10-15 25.06 25.09 25.06 25.09 0.0M
2021-10-14 25.24 25.24 25.24 25.24 0.0M
2021-10-13 25.24 25.24 25.24 25.24 0.0M
2021-10-12 25.04 25.04 25.04 25.04 0.0M
2021-10-11 25.10 25.10 25.10 25.10 0.0M
2021-10-08 24.95 25.12 24.95 25.09 0.0M
2021-10-07 24.82 25.02 24.80 25.02 0.0M
2021-10-06 25.04 25.05 24.96 25.00 0.0M
2021-10-05 25.04 25.05 24.98 25.00 0.0M
2021-10-04 24.88 25.03 24.83 24.96 0.0M
2021-10-01 25.05 25.09 24.80 24.98 0.0M
2021-09-30 25.01 25.09 25.00 25.09 0.0M
2021-09-29 25.09 25.09 25.00 25.00 0.0M
2021-09-28 25.00 25.09 25.00 25.09 0.0M
2021-09-27 25.00 25.00 25.00 25.00 0.0M
2021-09-24 25.05 25.05 25.03 25.05 0.0M
2021-09-23 25.00 25.10 25.00 25.10 0.0M
2021-09-22 25.00 25.10 24.60 25.00 0.0M
2021-09-21 25.10 25.10 25.00 25.06 0.0M
2021-09-20 25.04 25.04 24.98 24.98 0.0M
2021-09-17 24.99 25.10 24.99 25.07 0.0M
2021-09-16 24.93 25.10 24.85 25.10 0.0M
2021-09-15 25.47 25.47 24.73 24.75 0.0M
2021-09-14 25.19 25.30 25.16 25.18 0.0M
2021-09-13 25.16 25.16 25.13 25.15 0.0M
2021-09-10 24.29 24.29 24.29 24.29 0.0M
2021-09-09 25.14 25.20 25.14 25.20 0.0M
2021-09-08 25.18 25.19 25.03 25.12 0.0M
2021-09-07 25.09 25.09 25.00 25.00 0.0M
2021-09-03 25.15 25.15 25.01 25.01 0.0M
2021-09-01 25.20 25.20 25.09 25.09 0.0M
2021-08-31 25.18 25.18 25.07 25.18 0.0M
2021-08-30 25.35 25.40 25.31 25.40 0.0M
2021-08-27 25.32 25.32 25.32 25.32 0.0M
2021-08-26 25.22 25.29 25.20 25.29 0.0M
2021-08-25 25.39 25.39 25.20 25.20 0.0M
2021-08-24 25.18 25.18 25.18 25.18 0.0M
2021-08-23 25.23 25.33 25.01 25.10 0.0M
2021-08-20 25.20 25.25 24.94 25.25 0.0M
2021-08-19 25.46 25.46 25.22 25.22 0.0M
2021-08-18 25.45 25.46 25.45 25.46 0.0M
2021-08-17 25.30 25.30 25.27 25.27 0.0M
2021-08-16 25.30 25.47 25.28 25.43 0.0M
2021-08-13 25.25 25.25 25.18 25.20 0.0M
2021-08-12 25.15 25.23 25.15 25.23 0.0M
2021-08-11 25.19 25.30 25.19 25.25 0.0M
2021-08-10 25.22 25.22 25.18 25.18 0.0M
2021-08-09 25.17 25.25 25.17 25.22 0.0M
2021-08-06 25.11 25.11 25.04 25.04 0.0M
2021-08-05 25.11 25.11 25.11 25.11 0.0M
2021-08-04 25.17 25.18 25.10 25.18 0.0M
2021-08-03 25.15 25.18 25.15 25.18 0.0M
2021-08-02 25.02 25.16 25.02 25.15 0.0M
2021-07-30 25.30 25.30 25.10 25.15 0.0M
2021-07-29 25.28 25.29 25.13 25.13 0.0M
2021-07-28 25.27 25.27 25.25 25.25 0.0M
2021-07-27 25.30 25.30 25.15 25.15 0.0M
2021-07-26 25.11 25.30 24.95 25.20 0.0M
2021-07-23 25.11 25.23 25.10 25.23 0.0M
2021-07-22 25.00 25.49 24.95 25.34 0.0M
2021-07-21 25.00 25.00 24.94 24.95 0.0M
2021-07-20 24.93 25.00 24.90 25.00 0.0M
2021-07-19 25.00 25.19 25.00 25.00 0.0M
2021-07-16 25.18 25.21 25.00 25.00 0.0M
2021-07-15 25.15 25.26 25.12 25.26 0.0M
2021-07-14 25.09 25.09 25.04 25.09 0.0M
2021-07-13 25.11 25.11 24.94 24.94 0.0M
2021-07-12 25.05 25.15 25.05 25.09 0.0M
2021-07-09 24.98 25.10 24.95 25.09 0.0M
2021-07-08 25.09 25.12 24.80 24.85 0.0M
2021-07-07 24.98 25.09 24.83 24.90 0.0M
2021-07-06 25.12 25.14 24.95 24.98 0.0M
2021-07-02 25.00 25.12 24.83 25.12 0.0M
2021-07-01 25.10 25.10 24.92 25.00 0.0M
2021-06-30 24.95 25.09 24.89 24.89 0.0M
2021-06-29 25.08 25.21 24.88 24.88 0.0M
2021-06-28 25.00 25.00 24.97 25.00 0.0M
2021-06-25 24.98 25.10 24.84 24.98 0.0M
2021-06-24 24.79 25.00 24.79 24.81 0.0M
2021-06-23 24.77 24.85 24.64 24.81 0.0M
2021-06-22 24.90 24.90 24.76 24.80 0.0M
2021-06-21 25.00 25.00 24.86 24.86 0.0M
2021-06-18 25.03 25.10 24.93 25.09 0.0M
2021-06-17 24.95 25.09 24.95 25.00 0.0M
2021-06-16 24.90 25.00 24.81 25.00 0.0M
2021-06-15 25.00 25.00 24.70 24.75 0.0M
2021-06-14 24.88 24.94 24.85 24.90 0.0M
2021-06-11 24.82 24.88 24.62 24.87 0.0M
2021-06-10 24.71 24.86 24.56 24.86 0.0M
2021-06-09 24.79 24.79 24.70 24.70 0.0M
2021-06-08 24.71 24.83 24.55 24.81 0.0M
2021-06-07 24.50 25.05 24.42 25.00 0.0M
2021-06-04 24.30 24.45 24.28 24.43 0.0M
2021-06-03 24.23 24.35 24.23 24.35 0.0M
2021-06-02 24.18 24.30 24.18 24.25 0.0M
2021-06-01 24.40 24.40 24.02 24.32 0.0M
2021-05-28 24.23 24.46 24.23 24.40 0.0M
2021-05-27 24.68 24.79 24.67 24.77 0.0M
2021-05-26 24.59 24.70 24.59 24.69 0.0M
2021-05-25 24.63 24.64 24.45 24.58 0.0M
2021-05-24 24.71 24.84 24.64 24.65 0.0M
2021-05-21 24.65 24.80 24.54 24.62 0.0M
2021-05-20 24.79 24.80 24.65 24.65 0.0M
2021-05-19 24.45 24.70 24.35 24.52 0.1M
2021-05-18 25.46 25.46 25.23 25.31 0.0M
2021-05-17 25.42 25.53 25.32 25.50 0.0M
2021-05-14 25.45 25.50 25.37 25.45 0.0M
2021-05-13 25.51 25.51 25.50 25.50 0.0M
2021-05-12 25.49 25.50 25.48 25.50 0.0M
2021-05-11 25.25 25.25 25.20 25.20 0.0M
2021-05-10 25.51 25.51 25.25 25.45 0.0M
2021-05-07 25.50 26.00 25.47 25.50 0.0M
2021-05-06 25.50 25.51 25.50 25.51 0.0M
2021-05-05 25.40 25.40 25.40 25.40 0.0M
2021-05-04 25.47 25.47 25.47 25.47 0.0M
2021-05-03 25.77 25.77 25.30 25.47 0.0M
2021-04-30 25.65 25.65 25.43 25.43 0.0M
2021-04-29 25.65 25.65 25.65 25.65 0.0M
2021-04-28 25.20 25.21 25.19 25.19 0.0M
2021-04-27 25.30 25.30 25.20 25.20 0.0M
2021-04-26 25.50 25.65 25.42 25.42 0.0M
2021-04-22 25.59 25.59 25.58 25.58 0.0M
2021-04-21 25.62 25.62 25.62 25.62 0.0M
2021-04-20 25.62 25.62 25.41 25.41 0.0M
2021-04-16 25.58 25.58 25.41 25.41 0.0M
2021-04-15 25.41 25.41 25.41 25.41 0.0M
2021-04-14 25.41 25.41 25.41 25.41 0.0M
2021-04-13 25.36 25.41 25.36 25.41 0.0M
2021-04-12 25.37 25.50 25.21 25.34 0.0M
2021-04-08 25.39 25.39 25.39 25.39 0.0M
2021-04-07 25.25 25.26 25.00 25.19 0.0M
2021-04-06 25.31 25.36 25.31 25.36 0.0M
2021-04-05 25.36 25.36 25.36 25.36 0.0M
2021-04-01 25.71 25.71 25.71 25.71 0.0M
2021-03-31 26.00 26.00 26.00 26.00 0.0M
2021-03-29 25.50 25.50 25.50 25.50 0.0M
2021-03-25 25.05 25.05 25.05 25.05 0.0M
2021-03-24 25.50 25.60 25.16 25.60 0.0M
2021-03-23 25.58 25.59 25.25 25.59 0.0M
2021-03-22 25.30 25.30 25.46 25.46 0.0M
2021-03-19 25.53 25.57 25.46 25.46 0.0M
2021-03-18 25.32 25.32 25.32 25.32 0.0M
2021-03-17 25.29 25.52 25.00 25.33 0.0M
2021-03-16 24.96 25.37 24.64 25.36 0.0M
2021-03-15 24.62 24.99 24.62 24.95 0.0M
2021-03-12 24.74 24.99 24.74 24.99 0.0M
2021-03-11 24.66 24.75 24.10 24.61 0.0M
2021-03-10 25.02 25.02 25.02 25.02 0.0M
2021-03-09 24.60 25.05 24.60 25.05 0.0M
2021-03-08 25.00 25.05 24.62 24.63 0.0M
2021-03-05 24.79 24.90 24.79 24.90 0.0M
2021-03-04 24.52 24.75 24.52 24.75 0.0M
2021-03-03 24.68 24.68 24.50 24.50 0.0M
2021-03-02 25.11 25.11 25.11 25.11 0.0M
2021-03-01 25.00 25.13 24.85 24.85 0.0M
2021-02-26 24.60 25.13 24.28 25.13 0.0M
2021-02-25 25.15 25.15 25.15 25.15 0.0M
2021-02-24 25.70 25.70 25.00 25.00 0.0M
2021-02-23 25.09 25.09 25.09 25.09 0.0M
2021-02-22 24.95 24.95 24.95 24.95 0.0M
2021-02-18 24.95 25.00 24.95 24.96 0.0M
2021-02-17 25.00 25.10 24.35 24.35 0.0M
2021-02-16 24.91 24.91 24.80 24.90 0.0M
2021-02-12 24.89 24.90 24.89 24.90 0.0M
2021-02-11 24.76 24.88 24.47 24.88 0.0M
2021-02-10 24.75 24.90 24.20 24.20 0.0M
2021-02-09 24.94 24.94 24.75 24.75 0.0M
2021-02-08 24.83 24.90 24.83 24.83 0.0M
2021-02-05 24.90 24.90 24.90 24.90 0.0M
2021-02-04 24.00 24.94 24.00 24.90 0.0M
2021-02-03 24.60 24.82 24.60 24.82 0.0M
2021-02-02 24.92 24.94 24.25 24.58 0.0M
2021-02-01 24.60 24.60 24.60 24.60 0.0M
2021-01-28 24.24 24.24 24.19 24.20 0.0M
2021-01-27 24.91 24.91 24.50 24.91 0.0M
2021-01-25 24.36 24.36 24.36 24.36 0.0M
2021-01-22 24.05 24.05 24.05 24.05 0.0M
2021-01-21 24.27 24.27 24.27 24.27 0.0M
2021-01-20 24.27 24.27 24.23 24.23 0.0M
2021-01-19 24.26 24.27 24.00 24.27 0.0M
2021-01-15 23.92 23.92 23.76 23.76 0.0M
2021-01-14 24.00 24.00 23.99 23.99 0.0M
2021-01-13 23.99 23.99 23.87 23.87 0.0M
2021-01-12 24.00 24.00 24.00 24.00 0.0M
2021-01-11 24.05 24.25 23.90 24.15 0.0M
2021-01-08 23.60 23.62 23.49 23.49 0.0M
2021-01-07 23.50 24.00 23.49 23.50 0.0M
2021-01-06 23.77 23.77 23.60 23.76 0.0M
2021-01-05 23.70 23.87 23.70 23.87 0.0M
2021-01-04 23.75 23.75 23.50 23.50 0.0M