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
2023-12-29 15.75 15.75 15.07 15.64 0.0M
2023-12-28 15.25 15.79 15.25 15.50 0.0M
2023-12-27 15.01 15.10 15.01 15.04 0.0M
2023-12-26 15.00 15.10 14.93 14.93 0.0M
2023-12-22 15.00 15.40 14.82 14.82 0.0M
2023-12-21 15.01 15.40 14.55 14.55 0.0M
2023-12-20 14.60 15.40 14.60 15.37 0.0M
2023-12-19 15.00 15.48 14.96 15.48 0.0M
2023-12-18 14.49 15.95 14.49 15.20 0.0M
2023-12-15 15.17 15.20 14.05 14.50 0.0M
2023-12-14 14.53 14.53 14.30 14.30 0.0M
2023-12-13 14.24 14.41 13.78 14.18 0.0M
2023-12-12 15.25 15.25 14.15 14.91 0.0M
2023-12-11 14.50 15.12 14.40 14.40 0.0M
2023-12-08 15.25 15.25 15.25 15.25 0.0M
2023-12-07 15.23 15.25 14.50 15.25 0.0M
2023-12-06 16.00 16.38 15.75 15.75 0.0M
2023-12-05 15.94 15.94 15.78 15.90 0.0M
2023-12-04 14.79 14.79 14.04 14.50 0.0M
2023-12-01 14.79 14.79 14.79 14.79 0.0M
2023-11-30 14.33 14.50 14.03 14.50 0.0M
2023-11-29 14.55 14.55 14.52 14.52 0.0M
2023-11-28 15.95 15.99 14.51 14.61 0.0M
2023-11-27 15.00 15.37 15.00 15.35 0.0M
2023-11-24 15.21 15.71 15.21 15.38 0.0M
2023-11-22 15.45 15.55 15.45 15.55 0.0M
2023-11-21 14.73 15.71 14.73 15.71 0.0M
2023-11-20 14.25 14.25 13.90 14.01 0.0M
2023-11-17 15.07 15.07 14.83 14.83 0.0M
2023-11-16 14.14 15.25 13.77 13.80 0.0M
2023-11-15 13.51 13.53 13.51 13.53 0.0M
2023-11-14 13.40 15.30 13.39 13.41 0.0M
2023-11-13 13.00 13.46 13.00 13.00 0.0M
2023-11-10 13.40 13.40 13.40 13.40 0.0M
2023-11-09 13.00 13.00 13.00 13.00 0.0M
2023-11-08 13.00 13.00 13.00 13.00 0.0M
2023-11-07 14.00 14.00 12.00 13.00 0.0M
2023-11-06 14.03 14.03 13.84 13.84 0.0M
2023-11-03 13.50 13.50 13.50 13.50 0.0M
2023-11-02 13.25 13.60 13.25 13.51 0.0M
2023-11-01 13.55 13.98 12.90 13.80 0.0M
2023-10-31 13.94 13.94 12.61 12.61 0.0M
2023-10-30 13.96 15.28 13.96 14.71 0.0M
2023-10-27 13.55 13.55 13.55 13.55 0.0M
2023-10-26 13.55 14.00 13.55 13.55 0.0M
2023-10-25 13.68 13.68 13.60 13.60 0.0M
2023-10-24 13.50 13.50 12.06 13.50 0.0M
2023-10-23 13.75 13.92 13.50 13.50 0.0M
2023-10-20 13.24 14.00 13.24 14.00 0.0M
2023-10-19 14.27 14.36 13.97 14.36 0.0M
2023-10-18 14.26 14.26 14.26 14.26 0.0M
2023-10-17 14.26 14.26 14.26 14.26 0.0M
2023-10-16 14.26 14.26 14.26 14.26 0.0M
2023-10-13 14.26 14.26 14.26 14.26 0.0M
2023-10-12 14.13 14.26 14.13 14.26 0.0M
2023-10-11 14.69 14.69 14.69 14.69 0.0M
2023-10-10 14.20 14.20 14.20 14.20 0.0M
2023-10-09 14.69 14.69 14.69 14.69 0.0M
2023-10-06 14.76 14.76 14.48 14.48 0.0M
2023-10-05 14.76 14.76 14.76 14.76 0.0M
2023-10-04 15.70 15.70 15.70 15.70 0.0M
2023-10-03 16.12 16.12 15.05 15.70 0.0M
2023-10-02 16.95 16.95 16.95 16.95 0.0M
2023-09-29 15.75 16.99 15.75 16.99 0.0M
2023-09-28 16.97 16.97 16.97 16.97 0.0M
2023-09-27 16.97 16.97 16.97 16.97 0.0M
2023-09-26 16.41 16.41 16.40 16.40 0.0M
2023-09-25 16.40 16.99 16.40 16.40 0.0M
2023-09-22 16.40 16.40 16.40 16.40 0.0M
2023-09-21 17.00 17.00 15.48 15.50 0.0M
2023-09-20 15.50 17.00 15.43 16.99 0.0M
2023-09-19 14.51 14.51 14.51 14.51 0.0M
2023-09-18 15.00 15.00 14.51 14.51 0.0M
2023-09-15 15.00 15.00 14.50 14.50 0.0M
2023-09-14 14.80 14.80 14.00 14.75 0.0M
2023-09-13 14.85 14.85 14.80 14.80 0.0M
2023-09-12 14.98 14.98 14.85 14.85 0.0M
2023-09-11 15.50 15.50 15.01 15.01 0.0M
2023-09-08 14.81 15.98 14.81 15.98 0.0M
2023-09-07 15.97 15.98 15.93 15.93 0.0M
2023-09-06 15.98 15.98 15.98 15.98 0.0M
2023-09-05 14.99 14.99 14.99 14.99 0.0M
2023-09-01 15.26 15.26 14.99 14.99 0.0M
2023-08-31 14.50 14.50 14.50 14.50 0.0M
2023-08-30 15.50 15.50 15.00 15.00 0.0M
2023-08-29 15.32 15.98 15.32 15.98 0.0M
2023-08-28 16.07 16.20 16.00 16.00 0.0M
2023-08-25 16.00 16.00 16.00 16.00 0.0M
2023-08-24 16.65 16.65 14.54 16.02 0.0M
2023-08-23 15.00 15.00 15.00 15.00 0.0M
2023-08-22 15.99 16.00 15.16 15.16 0.0M
2023-08-21 16.65 16.65 15.79 15.79 0.0M
2023-08-18 15.34 15.45 15.34 15.45 0.0M
2023-08-17 15.86 15.86 15.52 15.52 0.0M
2023-08-16 16.73 16.73 15.78 15.78 0.0M
2023-08-15 16.75 16.75 16.75 16.75 0.0M
2023-08-14 16.18 16.93 16.18 16.21 0.0M
2023-08-11 16.15 16.15 16.15 16.15 0.0M
2023-08-10 16.50 18.33 16.50 17.00 0.0M
2023-08-09 16.40 16.50 16.40 16.50 0.0M
2023-08-08 15.82 16.50 15.00 16.50 0.0M
2023-08-07 16.20 16.20 16.20 16.20 0.0M
2023-08-04 15.93 16.50 15.79 16.48 0.0M
2023-08-03 16.11 16.11 16.11 16.11 0.0M
2023-08-02 15.71 15.71 15.71 15.71 0.0M
2023-08-01 15.71 15.71 15.71 15.71 0.0M
2023-07-31 16.50 16.50 16.46 16.46 0.0M
2023-07-28 15.90 16.45 15.73 16.45 0.0M
2023-07-27 16.35 16.50 15.50 16.30 0.0M
2023-07-26 15.85 16.50 15.85 16.50 0.0M
2023-07-25 15.59 16.02 15.59 16.02 0.0M
2023-07-24 16.47 16.47 15.82 15.93 0.0M
2023-07-21 15.75 16.44 15.75 16.40 0.0M
2023-07-20 15.53 15.60 15.50 15.50 0.0M
2023-07-19 15.55 15.55 15.52 15.52 0.0M
2023-07-18 16.25 16.25 16.25 16.25 0.0M
2023-07-17 16.22 16.25 16.22 16.25 0.0M
2023-07-14 15.30 16.00 15.30 16.00 0.0M
2023-07-13 16.15 16.30 16.13 16.19 0.0M
2023-07-12 15.99 16.10 15.79 16.00 0.0M
2023-07-11 14.99 15.80 14.99 15.70 0.0M
2023-07-10 14.90 15.00 14.50 15.00 0.0M
2023-07-07 14.60 15.00 14.60 14.95 0.0M
2023-07-06 14.87 15.04 14.20 14.70 0.0M
2023-07-05 13.80 14.20 13.50 14.20 0.0M
2023-07-03 14.24 14.30 14.01 14.01 0.0M
2023-06-30 14.25 14.37 14.02 14.35 0.0M
2023-06-29 14.51 14.51 14.25 14.43 0.0M
2023-06-28 13.50 13.50 13.34 13.42 0.0M
2023-06-27 14.16 14.16 13.49 13.49 0.0M
2023-06-26 13.86 14.00 13.72 13.72 0.0M
2023-06-23 13.97 13.97 13.85 13.85 0.0M
2023-06-22 14.00 14.31 13.83 13.83 0.0M
2023-06-21 14.60 14.60 14.00 14.60 0.0M
2023-06-20 14.35 14.35 13.98 13.98 0.0M
2023-06-16 14.20 14.20 14.20 14.20 0.0M
2023-06-15 14.60 14.60 14.12 14.18 0.0M
2023-06-14 14.50 14.53 14.50 14.53 0.0M
2023-06-13 14.66 14.66 14.66 14.66 0.0M
2023-06-12 15.50 15.50 14.66 14.66 0.0M
2023-06-08 14.90 14.90 14.90 14.90 0.0M
2023-06-07 14.04 15.50 14.04 14.90 0.0M
2023-06-06 15.03 15.05 14.24 14.24 0.0M
2023-06-05 16.50 16.50 16.50 16.50 0.0M
2023-06-02 15.15 16.98 15.09 16.50 0.0M
2023-06-01 14.52 14.70 14.51 14.64 0.0M
2023-05-31 15.21 15.21 14.51 14.51 0.0M
2023-05-30 15.15 15.50 15.00 15.00 0.0M
2023-05-26 14.77 14.79 14.75 14.75 0.0M
2023-05-25 13.75 14.90 13.15 14.70 0.0M
2023-05-24 12.90 12.90 12.90 12.90 0.0M
2023-05-23 13.76 13.76 12.82 12.82 0.0M
2023-05-22 12.54 12.54 12.54 12.54 0.0M
2023-05-19 12.49 12.54 12.49 12.54 0.0M
2023-05-18 12.15 12.38 12.15 12.31 0.0M
2023-05-17 12.50 12.50 12.50 12.50 0.0M
2023-05-16 12.26 12.81 12.26 12.50 0.0M
2023-05-15 12.34 12.34 12.34 12.34 0.0M
2023-05-12 12.84 12.84 11.30 12.34 0.0M
2023-05-11 12.81 13.75 12.76 12.76 0.0M
2023-05-10 12.99 13.50 12.99 13.43 0.0M
2023-05-09 12.75 13.97 12.10 13.64 0.0M
2023-05-08 12.59 13.31 12.59 12.76 0.0M
2023-05-05 13.26 13.26 13.26 13.26 0.0M
2023-05-04 13.84 13.89 13.84 13.89 0.0M
2023-05-03 13.60 13.80 13.60 13.75 0.0M
2023-05-02 14.00 14.00 14.00 14.00 0.0M
2023-05-01 14.26 14.32 12.10 14.00 0.0M
2023-04-28 15.03 15.03 14.00 14.00 0.0M
2023-04-27 15.07 15.10 15.02 15.10 0.0M
2023-04-26 15.20 15.20 15.13 15.13 0.0M
2023-04-25 15.50 15.50 15.50 15.50 0.0M
2023-04-24 15.62 17.00 15.05 15.43 0.0M
2023-04-21 16.05 16.41 16.05 16.06 0.0M
2023-04-20 16.11 16.38 16.00 16.25 0.0M
2023-04-19 16.75 17.05 15.93 17.05 0.0M
2023-04-18 16.78 16.87 16.78 16.87 0.0M
2023-04-17 17.85 17.85 17.85 17.85 0.0M
2023-04-13 17.26 17.85 17.26 17.85 0.0M
2023-04-12 16.56 17.25 16.56 17.25 0.0M
2023-04-11 17.50 17.50 17.50 17.50 0.0M
2023-04-06 17.50 17.50 17.50 17.50 0.0M
2023-04-04 18.00 18.00 15.05 17.50 0.0M
2023-04-03 16.00 18.40 16.00 17.93 0.0M
2023-03-31 17.16 18.00 16.71 17.77 0.0M
2023-03-30 16.01 17.98 16.01 17.95 0.0M
2023-03-29 15.61 16.95 15.61 16.75 0.0M
2023-03-28 15.75 17.14 15.12 15.30 0.0M
2023-03-27 16.00 16.50 15.02 16.20 0.0M
2023-03-24 16.00 16.38 15.99 16.00 0.0M
2023-03-23 17.09 17.24 16.35 16.35 0.0M
2023-03-22 17.14 17.14 17.01 17.01 0.0M
2023-03-21 18.05 18.05 17.00 17.25 0.0M
2023-03-20 18.50 18.50 18.50 18.50 0.0M
2023-03-17 18.72 18.72 18.72 18.72 0.0M
2023-03-16 18.06 19.60 18.00 19.60 0.0M
2023-03-15 19.20 19.20 18.00 18.00 0.0M
2023-03-14 19.05 19.08 19.00 19.00 0.0M
2023-03-13 18.00 19.00 18.00 19.00 0.0M
2023-03-10 18.84 18.91 18.00 18.91 0.0M
2023-03-09 20.37 20.37 20.37 20.37 0.0M
2023-03-08 18.85 20.37 18.85 20.37 0.0M
2023-03-07 19.44 19.44 19.43 19.43 0.0M
2023-03-06 19.50 19.57 18.65 19.53 0.0M
2023-03-03 20.00 20.00 19.30 19.96 0.0M
2023-03-02 19.82 20.31 19.51 20.31 0.0M
2023-03-01 19.85 20.64 19.85 20.64 0.0M
2023-02-28 20.12 20.34 19.73 19.73 0.0M
2023-02-27 20.49 20.49 19.90 19.98 0.0M
2023-02-24 20.00 20.50 20.00 20.50 0.0M
2023-02-23 20.05 20.39 20.05 20.39 0.0M
2023-02-22 20.14 20.70 19.80 20.55 0.0M
2023-02-21 20.38 20.38 20.10 20.10 0.0M
2023-02-17 20.36 20.36 20.35 20.35 0.0M
2023-02-16 20.37 20.54 20.35 20.54 0.0M
2023-02-15 20.70 20.73 20.70 20.70 0.0M
2023-02-14 20.70 20.90 20.35 20.60 0.0M
2023-02-13 20.70 20.70 20.37 20.37 0.0M
2023-02-10 20.82 20.82 20.51 20.65 0.0M
2023-02-09 20.81 20.86 20.73 20.80 0.0M
2023-02-08 21.29 21.29 20.76 21.00 0.0M
2023-02-07 21.13 21.13 20.84 21.00 0.0M
2023-02-06 20.88 20.88 20.85 20.85 0.0M
2023-02-03 20.79 20.85 20.25 20.70 0.0M
2023-02-02 20.86 20.86 20.86 20.86 0.0M
2023-02-01 20.46 20.83 20.25 20.83 0.0M
2023-01-31 20.41 20.98 20.41 20.98 0.0M
2023-01-30 20.81 20.81 20.81 20.81 0.0M
2023-01-27 21.00 21.00 20.22 20.36 0.0M
2023-01-26 20.23 20.69 20.20 20.20 0.0M
2023-01-25 20.30 20.30 20.30 20.30 0.0M
2023-01-24 20.45 20.75 20.16 20.58 0.0M
2023-01-23 20.12 20.12 20.12 20.12 0.0M
2023-01-20 21.25 21.25 20.19 20.19 0.0M
2023-01-19 20.50 20.50 20.50 20.50 0.0M
2023-01-18 20.25 20.29 20.25 20.25 0.0M
2023-01-17 20.50 20.50 20.50 20.50 0.0M
2023-01-13 20.37 22.23 19.75 20.50 0.0M
2023-01-12 20.18 20.18 20.18 20.18 0.0M
2023-01-11 20.18 20.18 20.18 20.18 0.0M
2023-01-10 20.45 20.45 20.45 20.45 0.0M
2023-01-09 20.30 20.30 20.30 20.30 0.0M
2023-01-06 20.25 20.45 19.73 20.45 0.0M
2023-01-05 20.03 20.23 20.00 20.00 0.0M
2023-01-04 20.02 20.02 20.02 20.02 0.0M
2023-01-03 20.20 20.45 20.20 20.30 0.0M