FNV
ALL_US · 93 個交易日 · 最新 2026-09-09 收盤 265.43
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 | 269.09 | 271.75 | 264.29 | 265.43 | 265.43 | +0.42% | 2.1M | 264.83 | 2.71 |
| 2026-09-08 | 266.25 | 269.68 | 263.48 | 264.31 | 264.31 | -0.70% | 353K | 265.18 | 0.43 |
| 2026-09-04 | 263.41 | 269.06 | 263.14 | 266.18 | 266.18 | -1.53% | 463K | 266.49 | 0.54 |
| 2026-09-03 | 266.63 | 271.62 | 262.68 | 270.31 | 270.31 | +4.08% | 824K | 269.14 | 0.95 |
| 2026-09-02 | 261.46 | 262.99 | 256.46 | 259.71 | 259.71 | +1.68% | 749K | 259.14 | 0.85 |
| 2026-09-01 | 257.40 | 263.00 | 254.41 | 255.42 | 255.42 | -2.94% | 948K | 257.79 | 1.09 |
| 2026-08-31 | 265.78 | 266.59 | 260.58 | 263.15 | 263.15 | -1.13% | 704K | 263.15 | 0.83 |
| 2026-08-28 | 272.84 | 273.98 | 262.18 | 266.16 | 266.16 | -1.90% | 1.1M | 266.45 | 1.38 |
| 2026-08-27 | 267.23 | 272.48 | 265.87 | 271.31 | 271.31 | +1.47% | 537K | 270.74 | 0.64 |
| 2026-08-26 | 267.02 | 269.61 | 263.57 | 267.37 | 267.37 | -1.62% | 1.0M | 267.34 | 1.23 |
| 2026-08-25 | 264.49 | 272.76 | 264.38 | 271.77 | 271.77 | +0.61% | 772K | 270.49 | 0.94 |
| 2026-08-24 | 266.76 | 270.19 | 264.88 | 270.13 | 270.13 | +1.65% | 650K | 268.44 | 0.80 |
| 2026-08-21 | 266.32 | 267.59 | 262.85 | 265.74 | 265.74 | +2.94% | 1.1M | 265.15 | 1.42 |
| 2026-08-20 | 249.00 | 258.75 | 248.78 | 258.14 | 258.14 | +2.82% | 1.1M | 256.08 | 1.41 |
| 2026-08-19 | 242.80 | 252.02 | 241.40 | 251.07 | 251.07 | +7.77% | 1.0M | 249.79 | 1.35 |
| 2026-08-18 | 236.00 | 237.22 | 232.60 | 232.96 | 232.96 | -2.35% | 618K | 234.13 | 0.80 |
| 2026-08-17 | 235.32 | 239.38 | 233.04 | 238.56 | 238.56 | +1.86% | 559K | 237.93 | 0.71 |
| 2026-08-14 | 234.69 | 236.56 | 232.24 | 234.21 | 234.21 | +1.14% | 478K | 234.64 | 0.60 |
| 2026-08-13 | 233.00 | 233.88 | 228.76 | 231.57 | 231.57 | -1.85% | 899K | 231.38 | 1.14 |
| 2026-08-12 | 241.28 | 241.28 | 232.35 | 235.94 | 235.94 | -1.99% | 1.1M | 236.26 | 1.47 |
| 2026-08-11 | 240.93 | 243.25 | 238.97 | 240.74 | 240.74 | -0.07% | 706K | 240.59 | 0.91 |
| 2026-08-10 | 237.28 | 241.12 | 234.28 | 240.90 | 240.90 | +0.94% | 794K | 238.59 | 1.02 |
| 2026-08-07 | 243.05 | 245.79 | 235.50 | 238.65 | 238.65 | +3.28% | 1.4M | 238.72 | 1.89 |
| 2026-08-06 | 224.52 | 231.86 | 224.01 | 231.08 | 231.08 | +2.00% | 1.0M | 228.90 | 1.48 |
| 2026-08-05 | 230.71 | 232.06 | 225.53 | 226.55 | 226.55 | +3.51% | 913K | 227.95 | 1.31 |
| 2026-08-04 | 218.63 | 221.85 | 216.68 | 218.86 | 218.86 | +1.98% | 784K | 219.44 | 1.15 |
| 2026-08-03 | 211.78 | 215.45 | 210.51 | 214.62 | 214.62 | +0.80% | 354K | 213.97 | 0.51 |
| 2026-07-31 | 217.20 | 218.10 | 210.67 | 212.92 | 212.92 | -3.81% | 648K | 213.41 | 0.93 |
| 2026-07-30 | 218.57 | 221.56 | 215.64 | 221.36 | 221.36 | +3.26% | 697K | 219.79 | 1.01 |
| 2026-07-29 | 209.24 | 219.09 | 207.50 | 214.37 | 214.37 | +1.79% | 1.0M | 213.71 | 1.51 |
| 2026-07-28 | 211.87 | 213.82 | 209.24 | 210.60 | 210.60 | -1.79% | 490K | 211.05 | 0.72 |
| 2026-07-27 | 214.94 | 217.10 | 211.42 | 214.43 | 214.43 | -0.12% | 462K | 214.50 | 0.64 |
| 2026-07-24 | 216.00 | 216.08 | 213.09 | 214.68 | 214.68 | +0.21% | 720K | 214.79 | 0.99 |
| 2026-07-23 | 209.42 | 215.46 | 209.19 | 214.22 | 214.22 | +0.05% | 783K | 213.81 | 1.08 |
| 2026-07-22 | 212.00 | 216.62 | 211.74 | 214.11 | 214.11 | +3.24% | 1.1M | 213.98 | 1.52 |
| 2026-07-21 | 203.10 | 209.30 | 202.15 | 207.40 | 207.40 | +3.61% | 626K | 206.74 | 0.88 |
| 2026-07-20 | 199.50 | 202.07 | 199.40 | 200.17 | 200.17 | -0.30% | 770K | 200.51 | 1.03 |
| 2026-07-17 | 196.57 | 201.59 | 195.29 | 200.77 | 200.77 | +1.33% | 719K | 199.65 | 0.95 |
| 2026-07-16 | 199.00 | 202.13 | 196.56 | 198.14 | 198.14 | -2.18% | 702K | 198.62 | 0.92 |
| 2026-07-15 | 203.05 | 205.25 | 199.94 | 202.55 | 202.55 | -0.20% | 717K | 202.48 | 0.90 |
| 2026-07-14 | 205.55 | 206.87 | 201.75 | 202.95 | 202.95 | +1.23% | 734K | 203.41 | 0.89 |
| 2026-07-13 | 201.67 | 204.71 | 199.39 | 200.49 | 200.49 | -2.45% | 983K | 200.96 | 1.16 |
| 2026-07-10 | 207.61 | 207.90 | 203.60 | 205.52 | 205.52 | — | 408K | 206.11 | — |
| 2026-07-09 | 206.63 | 209.19 | 203.94 | 208.09 | 208.09 | — | 448K | 207.77 | — |
| 2026-07-08 | 205.70 | 207.10 | 199.00 | 203.66 | 203.66 | — | 823K | 202.74 | — |
| 2026-07-07 | 211.87 | 214.21 | 207.79 | 209.60 | 209.60 | — | 488K | 209.46 | — |
| 2026-07-06 | 218.06 | 220.00 | 211.51 | 212.77 | 212.77 | — | 544K | 213.88 | — |
| 2026-07-02 | 213.99 | 217.74 | 213.50 | 217.58 | 217.58 | — | 712K | 215.91 | — |
| 2026-07-01 | 207.40 | 214.17 | 207.40 | 208.49 | 208.49 | — | 643K | 209.88 | — |
| 2026-06-30 | 207.93 | 209.08 | 203.50 | 208.44 | 208.44 | — | 575K | 207.38 | — |
| 2026-06-29 | 214.40 | 214.40 | 206.14 | 207.26 | 207.26 | — | 745K | 208.63 | — |
| 2026-06-26 | 211.42 | 217.21 | 211.42 | 215.14 | 215.14 | — | 1.1M | 215.36 | — |
| 2026-06-25 | 215.23 | 215.39 | 209.18 | 210.00 | 210.00 | — | 879K | 210.93 | — |
| 2026-06-24 | 206.72 | 210.96 | 206.56 | 209.76 | 209.76 | — | 835K | 209.17 | — |
| 2026-06-23 | 215.21 | 217.67 | 212.58 | 213.92 | 213.92 | — | 649K | 214.49 | — |
| 2026-06-22 | 214.83 | 221.10 | 214.47 | 220.73 | 220.73 | — | 807K | 219.19 | — |
| 2026-06-18 | 225.43 | 231.78 | 217.44 | 219.26 | 219.26 | — | 1.4M | 220.38 | — |
| 2026-06-17 | 227.50 | 237.43 | 226.65 | 226.93 | 226.93 | — | 965K | 231.29 | — |
| 2026-06-16 | 225.91 | 233.32 | 225.59 | 230.17 | 230.17 | — | 816K | 230.41 | — |
| 2026-06-11 | 210.20 | 210.87 | 205.11 | 207.91 | 207.91 | — | 1.4M | 208.06 | — |
| 2026-06-10 | 208.00 | 214.54 | 207.38 | 208.46 | 208.46 | — | 3.3M | 208.95 | — |
| 2026-06-09 | 217.21 | 217.23 | 206.09 | 212.16 | 212.16 | — | 728K | 211.06 | — |
| 2026-06-08 | 220.05 | 221.19 | 213.28 | 214.75 | 214.75 | — | 1.2M | 216.66 | — |
| 2026-06-01 | 226.06 | 230.20 | 221.28 | 228.18 | 228.18 | — | 793K | 227.07 | — |
| 2026-05-29 | 227.41 | 232.39 | 225.24 | 230.70 | 230.70 | — | 675K | 229.93 | — |
| 2026-05-26 | 230.86 | 231.93 | 227.30 | 229.19 | 229.19 | — | 576K | 229.32 | — |
| 2026-05-22 | 224.97 | 226.68 | 221.66 | 226.19 | 226.19 | — | 483K | 225.01 | — |
| 2026-05-21 | 222.24 | 228.26 | 220.44 | 225.84 | 225.84 | — | 598K | 224.95 | — |
| 2026-05-20 | 225.54 | 227.52 | 221.04 | 225.19 | 225.19 | — | 754K | 225.27 | — |
| 2026-05-19 | 222.54 | 225.14 | 220.81 | 222.74 | 222.74 | — | 767K | 222.51 | — |
| 2026-05-18 | 226.30 | 229.43 | 222.73 | 225.41 | 225.41 | — | 545K | 224.89 | — |
| 2026-05-07 | 238.51 | 240.40 | 227.71 | 228.05 | 228.05 | — | 910K | 231.27 | — |
| 2026-05-06 | 235.00 | 236.36 | 231.44 | 234.50 | 234.50 | — | 855K | 233.73 | — |
| 2026-05-05 | 227.32 | 228.22 | 223.57 | 225.07 | 225.07 | — | 515K | 225.58 | — |
| 2026-05-04 | 225.00 | 226.44 | 223.00 | 223.95 | 223.95 | — | 417K | 224.34 | — |
| 2026-04-27 | 240.53 | 242.44 | 238.00 | 241.01 | 241.01 | — | 480K | 240.98 | — |
| 2026-04-24 | 247.00 | 247.17 | 240.39 | 242.33 | 242.33 | — | 584K | 242.54 | — |
| 2026-04-23 | 243.66 | 247.00 | 240.39 | 244.04 | 244.04 | — | 666K | 244.14 | — |
| 2026-04-20 | 260.60 | 261.00 | 256.64 | 258.13 | 258.13 | — | 474K | 258.45 | — |
| 2026-04-17 | 262.08 | 266.01 | 256.71 | 262.50 | 262.50 | — | 731K | 262.71 | — |
| 2026-04-10 | 261.84 | 264.63 | 259.33 | 261.55 | 261.55 | — | 480K | 261.33 | — |
| 2026-04-09 | 266.17 | 270.70 | 259.95 | 260.17 | 260.17 | — | 650K | 262.91 | — |
| 2026-04-08 | 270.00 | 272.98 | 262.73 | 265.17 | 265.17 | — | 908K | 266.41 | — |
| 2026-04-07 | 257.23 | 261.39 | 252.23 | 261.23 | 261.23 | — | 605K | 258.74 | — |
| 2026-04-02 | 246.46 | 259.82 | 246.38 | 257.74 | 257.74 | — | 800K | 257.22 | — |
| 2026-03-26 | 226.87 | 236.14 | 225.74 | 227.88 | 227.88 | — | 861K | 229.96 | — |
| 2026-03-25 | 239.11 | 240.00 | 231.96 | 233.67 | 233.67 | — | 791K | 234.08 | — |
| 2026-03-24 | 224.22 | 232.71 | 222.34 | 230.71 | 230.71 | — | 871K | 229.92 | — |
| 2026-03-23 | 223.21 | 232.22 | 223.21 | 226.85 | 226.85 | — | 1.4M | 228.13 | — |
| 2026-03-18 | 248.74 | 249.00 | 242.05 | 243.33 | 243.33 | — | 1.1M | 244.38 | — |
| 2026-03-17 | 255.59 | 259.37 | 253.12 | 254.87 | 254.87 | — | 437K | 255.64 | — |
| 2026-03-16 | 251.15 | 257.21 | 250.75 | 254.13 | 254.13 | — | 719K | 253.76 | — |
| 2026-03-13 | 260.92 | 263.00 | 250.42 | 251.87 | 251.87 | — | 740K | 254.25 | — |