FICO
SP500、ALL_US · 93 個交易日 · 最新 2026-09-09 收盤 983.19
資料庫沒有美股公司名稱，僅有代號。此欄位已預留，待名稱資料匯入後即會顯示。
價格資料自 2026-03-13 起，RVOL 自 2026-07-13 起 —— 前段沒有 RVOL 是資料本身的範圍差異，不是遺漏。
價格 · 成交量 · RVOL
三個共用同一條時間軸的面板。RVOL 的來源表起始日晚於日線， 因此它的面板只在真正有資料的區間繪製，前段以灰底標示為「無資料」而非畫成低量。
逐日 OHLC
| 價格 | 成交量 / 波動 | ||||||||
|---|---|---|---|---|---|---|---|---|---|
| 日期 | 開 | 高 | 低 | 收 | 還原收盤 | 漲跌 | 成交量 | VWAP | RVOL |
| 2026-09-09 | 934.99 | 994.50 | 913.04 | 983.19 | 983.19 | +5.35% | 794K | 962.03 | 2.39 |
| 2026-09-08 | 920.51 | 938.84 | 899.00 | 933.30 | 933.30 | +0.11% | 668K | 917.55 | 2.13 |
| 2026-09-04 | 934.39 | 954.08 | 885.00 | 932.26 | 932.26 | -16.68% | 1.4M | 930.03 | 5.56 |
| 2026-09-03 | 1114.55 | 1150.84 | 1099.00 | 1118.93 | 1118.93 | +1.77% | 203K | 1122.90 | 0.77 |
| 2026-09-02 | 1087.12 | 1109.99 | 1087.12 | 1099.45 | 1099.45 | -0.38% | 166K | 1097.18 | 0.61 |
| 2026-09-01 | 1135.93 | 1135.93 | 1086.00 | 1103.68 | 1103.68 | -3.79% | 253K | 1103.92 | 0.89 |
| 2026-08-31 | 1136.27 | 1158.29 | 1132.00 | 1147.21 | 1147.21 | -0.55% | 243K | 1146.66 | 0.80 |
| 2026-08-28 | 1161.00 | 1177.00 | 1150.00 | 1153.57 | 1153.57 | -0.30% | 158K | 1157.48 | 0.46 |
| 2026-08-27 | 1137.52 | 1175.40 | 1136.49 | 1157.06 | 1157.06 | +2.06% | 183K | 1161.02 | 0.48 |
| 2026-08-26 | 1120.00 | 1145.89 | 1104.31 | 1133.70 | 1133.70 | -0.30% | 136K | 1135.88 | 0.34 |
| 2026-08-25 | 1157.09 | 1170.22 | 1133.16 | 1137.14 | 1137.14 | -2.51% | 190K | 1142.71 | 0.46 |
| 2026-08-24 | 1170.61 | 1181.43 | 1156.00 | 1166.40 | 1166.40 | -0.53% | 298K | 1168.75 | 0.73 |
| 2026-08-21 | 1149.75 | 1188.80 | 1148.88 | 1172.67 | 1172.67 | +1.99% | 293K | 1172.24 | 0.73 |
| 2026-08-20 | 1165.82 | 1178.65 | 1135.18 | 1149.75 | 1149.75 | -1.02% | 263K | 1153.66 | 0.66 |
| 2026-08-19 | 1095.60 | 1176.10 | 1089.41 | 1161.59 | 1161.59 | +7.74% | 358K | 1158.51 | 0.92 |
| 2026-08-18 | 1072.79 | 1098.31 | 1070.00 | 1078.12 | 1078.12 | +1.29% | 215K | 1084.61 | 0.55 |
| 2026-08-17 | 1087.51 | 1093.58 | 1060.00 | 1064.41 | 1064.41 | -1.97% | 232K | 1072.84 | 0.60 |
| 2026-08-14 | 1112.78 | 1116.98 | 1075.35 | 1085.78 | 1085.78 | -2.24% | 179K | 1089.39 | 0.46 |
| 2026-08-13 | 1065.00 | 1117.93 | 1048.00 | 1110.70 | 1110.70 | +6.37% | 307K | 1089.59 | 0.80 |
| 2026-08-12 | 1030.93 | 1054.99 | 1015.00 | 1044.21 | 1044.21 | +0.58% | 525K | 1040.84 | 1.42 |
| 2026-08-11 | 1044.71 | 1048.48 | 1016.01 | 1038.23 | 1038.23 | -1.10% | 338K | 1032.05 | 0.91 |
| 2026-08-10 | 1029.60 | 1070.00 | 1029.35 | 1049.74 | 1049.74 | +0.80% | 295K | 1051.97 | 0.80 |
| 2026-08-07 | 1033.20 | 1058.73 | 1023.00 | 1041.40 | 1041.40 | +0.92% | 308K | 1040.37 | 0.84 |
| 2026-08-06 | 1087.28 | 1087.28 | 1020.20 | 1031.89 | 1031.89 | -5.47% | 371K | 1037.27 | 1.04 |
| 2026-08-05 | 1056.00 | 1107.63 | 1051.00 | 1091.55 | 1091.55 | +4.26% | 320K | 1093.02 | 0.91 |
| 2026-08-04 | 1040.00 | 1055.35 | 1028.46 | 1046.99 | 1046.99 | +0.15% | 492K | 1047.52 | 1.45 |
| 2026-08-03 | 1111.60 | 1115.98 | 1031.14 | 1045.46 | 1045.46 | -6.90% | 636K | 1048.57 | 2.02 |
| 2026-07-31 | 1136.01 | 1136.02 | 1070.24 | 1122.97 | 1122.97 | -1.45% | 927K | 1105.78 | 3.28 |
| 2026-07-30 | 1150.00 | 1238.60 | 1125.28 | 1139.54 | 1139.54 | -17.01% | 997K | 1155.58 | 4.05 |
| 2026-07-29 | 1348.49 | 1410.17 | 1334.23 | 1373.08 | 1373.08 | +2.76% | 432K | 1383.39 | 1.82 |
| 2026-07-28 | 1301.55 | 1390.00 | 1288.14 | 1336.22 | 1336.22 | +4.35% | 403K | 1351.64 | 1.74 |
| 2026-07-27 | 1262.11 | 1301.00 | 1250.00 | 1280.57 | 1280.57 | +3.49% | 276K | 1284.58 | 1.17 |
| 2026-07-24 | 1220.00 | 1252.72 | 1209.92 | 1237.37 | 1237.37 | +2.58% | 150K | 1238.92 | 0.63 |
| 2026-07-23 | 1218.16 | 1230.02 | 1188.10 | 1206.19 | 1206.19 | -1.25% | 187K | 1200.13 | 0.77 |
| 2026-07-22 | 1244.13 | 1248.28 | 1212.12 | 1221.47 | 1221.47 | -0.48% | 191K | 1222.03 | 0.78 |
| 2026-07-21 | 1209.29 | 1244.32 | 1172.69 | 1227.34 | 1227.34 | -2.89% | 224K | 1227.92 | 0.89 |
| 2026-07-20 | 1249.28 | 1269.58 | 1231.73 | 1263.83 | 1263.83 | +0.53% | 198K | 1259.69 | 0.69 |
| 2026-07-17 | 1232.89 | 1260.21 | 1219.97 | 1257.11 | 1257.11 | +1.28% | 251K | 1245.70 | 0.87 |
| 2026-07-16 | 1218.99 | 1256.50 | 1209.68 | 1241.22 | 1241.22 | +2.94% | 201K | 1239.62 | 0.68 |
| 2026-07-15 | 1232.13 | 1270.00 | 1196.94 | 1205.79 | 1205.79 | -0.39% | 228K | 1213.61 | 0.76 |
| 2026-07-14 | 1230.14 | 1258.96 | 1204.01 | 1210.52 | 1210.52 | -5.30% | 342K | 1217.99 | 1.15 |
| 2026-07-13 | 1269.77 | 1289.48 | 1251.85 | 1278.25 | 1278.25 | +2.19% | 284K | 1277.18 | 0.95 |
| 2026-07-10 | 1290.00 | 1304.75 | 1246.47 | 1250.90 | 1250.90 | — | 213K | 1255.92 | — |
| 2026-07-09 | 1245.00 | 1279.72 | 1233.33 | 1279.41 | 1279.41 | — | 156K | 1270.52 | — |
| 2026-07-08 | 1288.99 | 1298.08 | 1259.91 | 1266.08 | 1266.08 | — | 223K | 1271.78 | — |
| 2026-07-07 | 1295.00 | 1335.61 | 1294.00 | 1300.27 | 1300.27 | — | 268K | 1311.05 | — |
| 2026-07-06 | 1269.16 | 1295.57 | 1250.00 | 1286.51 | 1286.51 | — | 163K | 1281.43 | — |
| 2026-07-02 | 1220.76 | 1273.98 | 1212.50 | 1270.83 | 1270.83 | — | 270K | 1258.53 | — |
| 2026-07-01 | 1200.51 | 1226.68 | 1189.00 | 1206.65 | 1206.65 | — | 255K | 1211.00 | — |
| 2026-06-30 | 1161.65 | 1199.74 | 1160.00 | 1194.78 | 1194.78 | — | 256K | 1189.69 | — |
| 2026-06-29 | 1200.00 | 1213.05 | 1173.45 | 1177.52 | 1177.52 | — | 288K | 1182.88 | — |
| 2026-06-26 | 1150.49 | 1199.30 | 1150.49 | 1182.79 | 1182.79 | — | 371K | 1185.90 | — |
| 2026-06-25 | 1127.41 | 1163.35 | 1113.17 | 1143.48 | 1143.48 | — | 213K | 1145.16 | — |
| 2026-06-24 | 1099.70 | 1149.99 | 1099.47 | 1140.34 | 1140.34 | — | 218K | 1139.01 | — |
| 2026-06-23 | 1098.80 | 1113.51 | 1080.81 | 1099.41 | 1099.41 | — | 277K | 1095.88 | — |
| 2026-06-22 | 1074.56 | 1108.58 | 1065.69 | 1090.85 | 1090.85 | — | 353K | 1082.35 | — |
| 2026-06-18 | 1133.51 | 1137.15 | 1080.00 | 1096.48 | 1096.48 | — | 890K | 1096.82 | — |
| 2026-06-17 | 1181.00 | 1194.00 | 1119.61 | 1126.84 | 1126.84 | — | 329K | 1148.74 | — |
| 2026-06-16 | 1181.59 | 1204.00 | 1164.30 | 1186.24 | 1186.24 | — | 283K | 1180.13 | — |
| 2026-06-11 | 1205.01 | 1235.29 | 1175.28 | 1185.37 | 1185.37 | — | 331K | 1190.31 | — |
| 2026-06-10 | 1222.99 | 1260.00 | 1209.79 | 1220.15 | 1220.15 | — | 258K | 1233.37 | — |
| 2026-06-09 | 1200.62 | 1246.00 | 1187.56 | 1225.15 | 1225.15 | — | 328K | 1219.88 | — |
| 2026-06-08 | 1144.02 | 1226.59 | 1124.46 | 1207.34 | 1207.34 | — | 277K | 1196.99 | — |
| 2026-06-01 | 1256.93 | 1320.15 | 1218.40 | 1284.75 | 1284.75 | — | 307K | 1285.01 | — |
| 2026-05-29 | 1289.88 | 1299.99 | 1248.51 | 1250.59 | 1250.59 | — | 344K | 1262.49 | — |
| 2026-05-26 | 1239.45 | 1280.00 | 1212.00 | 1259.89 | 1259.89 | — | 386K | 1256.85 | — |
| 2026-05-22 | 1232.00 | 1277.23 | 1225.00 | 1239.91 | 1239.91 | — | 303K | 1242.00 | — |
| 2026-05-21 | 1224.95 | 1258.47 | 1200.32 | 1228.10 | 1228.10 | — | 342K | 1235.64 | — |
| 2026-05-20 | 1170.78 | 1243.00 | 1150.00 | 1230.23 | 1230.23 | — | 395K | 1220.42 | — |
| 2026-05-19 | 1206.11 | 1245.94 | 1171.06 | 1186.15 | 1186.15 | — | 506K | 1199.04 | — |
| 2026-05-18 | 1094.21 | 1185.16 | 1094.21 | 1181.82 | 1181.82 | — | 429K | 1169.09 | — |
| 2026-05-07 | 1075.00 | 1133.64 | 1075.00 | 1128.39 | 1128.39 | — | 324K | 1119.15 | — |
| 2026-05-06 | 1065.23 | 1082.41 | 1043.46 | 1067.00 | 1067.00 | — | 426K | 1060.33 | — |
| 2026-05-05 | 1058.10 | 1080.00 | 1039.81 | 1066.27 | 1066.27 | — | 278K | 1059.64 | — |
| 2026-05-04 | 1050.65 | 1072.63 | 1037.30 | 1060.00 | 1060.00 | — | 243K | 1054.96 | — |
| 2026-04-27 | 999.27 | 1042.61 | 985.12 | 1013.83 | 1013.83 | — | 303K | 1017.21 | — |
| 2026-04-24 | 970.15 | 1010.90 | 966.00 | 1004.72 | 1004.72 | — | 311K | 998.10 | — |
| 2026-04-23 | 952.00 | 981.42 | 931.70 | 979.76 | 979.76 | — | 529K | 966.62 | — |
| 2026-04-20 | 1055.00 | 1069.24 | 1031.32 | 1063.41 | 1063.41 | — | 241K | 1052.70 | — |
| 2026-04-17 | 1092.00 | 1110.39 | 1062.71 | 1073.52 | 1073.52 | — | 282K | 1076.43 | — |
| 2026-04-10 | 1068.09 | 1073.98 | 909.00 | 922.37 | 922.37 | — | 1.1M | 937.78 | — |
| 2026-04-09 | 1081.22 | 1088.85 | 1035.00 | 1072.35 | 1072.35 | — | 210K | 1063.77 | — |
| 2026-04-08 | 1119.00 | 1130.51 | 1085.47 | 1092.04 | 1092.04 | — | 237K | 1103.99 | — |
| 2026-04-07 | 1100.00 | 1100.76 | 1075.00 | 1082.08 | 1082.08 | — | 196K | 1088.71 | — |
| 2026-04-02 | 1050.00 | 1100.93 | 1037.43 | 1089.76 | 1089.76 | — | 167K | 1083.98 | — |
| 2026-03-26 | 1035.85 | 1072.29 | 1029.39 | 1039.84 | 1039.84 | — | 203K | 1046.03 | — |
| 2026-03-25 | 1015.45 | 1044.75 | 1006.50 | 1043.10 | 1043.10 | — | 333K | 1034.14 | — |
| 2026-03-24 | 1040.00 | 1043.18 | 969.32 | 995.00 | 995.00 | — | 614K | 996.83 | — |
| 2026-03-23 | 1131.09 | 1150.00 | 1061.00 | 1063.33 | 1063.33 | — | 461K | 1086.49 | — |
| 2026-03-18 | 1191.00 | 1217.34 | 1160.06 | 1203.70 | 1203.70 | — | 273K | 1202.51 | — |
| 2026-03-17 | 1174.62 | 1235.70 | 1174.62 | 1199.93 | 1199.93 | — | 381K | 1215.17 | — |
| 2026-03-16 | 1141.24 | 1181.49 | 1141.24 | 1161.53 | 1161.53 | — | 320K | 1164.45 | — |
| 2026-03-13 | 1097.06 | 1152.90 | 1096.00 | 1131.22 | 1131.22 | — | 497K | 1136.25 | — |