Comparing Back to the side-by-side chart ↗
Empire State Realty OP LP 250（FISK）— 價格歷史
截至 2026-10-16 — 每晚自Closelook數據湖更新。僅為投資日記式紀錄，不構成投資建議。
每日行情
| 日期 | 開盤 | 最高 | 最低 | 收盤 | 漲跌幅 | 成交量 |
|---|---|---|---|---|---|---|
| 2026-10-16 | 4.51 | 4.51 | 4.51 | 4.51 | +0.00% | 0 |
| 2026-10-15 | 4.51 | 4.51 | 4.47 | 4.51 | -1.31% | 8,200 |
| 2026-10-14 | 4.57 | 4.57 | 4.57 | 4.57 | -2.77% | 300 |
| 2026-10-13 | 4.70 | 4.70 | 4.70 | 4.70 | +9.56% | 2,600 |
| 2026-10-12 | 4.29 | 4.29 | 4.29 | 4.29 | +0.00% | 0 |
| 2026-10-09 | 4.31 | 4.31 | 4.21 | 4.29 | +3.13% | 13,900 |
| 2026-10-08 | 4.16 | 4.16 | 4.16 | 4.16 | +0.00% | 0 |
| 2026-10-07 | 4.26 | 4.26 | 4.16 | 4.16 | -0.48% | 11,400 |
| 2026-10-06 | 4.04 | 4.18 | 4.04 | 4.18 | +8.85% | 400 |
| 2026-10-05 | 3.84 | 3.84 | 3.84 | 3.84 | +0.00% | 0 |
| 2026-10-02 | 3.84 | 3.84 | 3.84 | 3.84 | +0.00% | 0 |
| 2026-10-01 | 3.84 | 3.84 | 3.84 | 3.84 | +0.00% | 0 |
| 2026-09-30 | 3.84 | 3.84 | 3.84 | 3.84 | +0.00% | 0 |
| 2026-09-29 | 3.84 | 3.84 | 3.84 | 3.84 | +0.00% | 0 |
| 2026-09-28 | 3.84 | 3.84 | 3.84 | 3.84 | +0.00% | 0 |
| 2026-09-25 | 3.90 | 3.90 | 3.84 | 3.84 | -4.00% | 11,000 |
| 2026-09-24 | 4.00 | 4.00 | 4.00 | 4.00 | +0.00% | 700 |
| 2026-09-23 | 4.00 | 4.00 | 4.00 | 4.00 | -6.98% | 300 |
| 2026-09-22 | 4.30 | 4.30 | 4.30 | 4.30 | +0.00% | 0 |
| 2026-09-21 | 4.30 | 4.30 | 4.30 | 4.30 | +0.00% | 0 |
| 2026-09-18 | 4.30 | 4.30 | 4.30 | 4.30 | +0.00% | 0 |
| 2026-09-17 | 4.30 | 4.30 | 4.30 | 4.30 | +0.00% | 0 |
| 2026-09-16 | 4.30 | 4.30 | 4.30 | 4.30 | +0.00% | 0 |
| 2026-09-15 | 4.30 | 4.30 | 4.30 | 4.30 | +0.00% | 0 |
| 2026-09-14 | 4.30 | 4.30 | 4.30 | 4.30 | +0.00% | 0 |
| 2026-09-11 | 4.30 | 4.30 | 4.30 | 4.30 | +0.00% | 0 |
| 2026-09-10 | 4.30 | 4.30 | 4.30 | 4.30 | +0.00% | 0 |
| 2026-09-09 | 4.30 | 4.30 | 4.30 | 4.30 | +0.00% | 0 |
| 2026-09-08 | 4.30 | 4.30 | 4.30 | 4.30 | +0.47% | 1,100 |
| 2026-09-04 | 4.28 | 4.28 | 4.28 | 4.28 | +0.00% | 0 |
| 2026-09-03 | 4.28 | 4.28 | 4.28 | 4.28 | +0.00% | 0 |
| 2026-09-02 | 4.28 | 4.28 | 4.28 | 4.28 | -4.68% | 113 |
| 2026-08-28 | 4.50 | 4.50 | 4.46 | 4.49 | -4.47% | 22,162 |
| 2026-08-26 | 4.70 | 4.70 | 4.69 | 4.70 | +0.00% | 510 |
| 2026-08-25 | 4.70 | 4.70 | 4.70 | 4.70 | +0.00% | 110 |
| 2026-08-24 | 4.70 | 4.70 | 4.70 | 4.70 | +0.21% | 463 |
| 2026-08-13 | 4.69 | 4.69 | 4.69 | 4.69 | -9.98% | 179 |
| 2026-08-07 | 5.21 | 5.21 | 5.21 | 5.21 | +0.00% | 0 |
| 2026-08-05 | 5.00 | 5.21 | 5.00 | 5.21 | -0.38% | 1,233 |
| 2026-08-03 | 5.23 | 5.23 | 5.23 | 5.23 | +2.65% | 272 |
| 2026-07-31 | 5.09 | 5.09 | 5.09 | 5.09 | +8.40% | 210 |
| 2026-07-30 | 5.01 | 5.01 | 4.65 | 4.70 | -13.28% | 2,442 |
| 2026-07-06 | 5.42 | 5.42 | 5.42 | 5.42 | -3.39% | 2,141 |
| 2026-06-29 | 5.61 | 5.61 | 5.61 | 5.61 | +10.87% | 291 |
| 2026-06-22 | 5.01 | 5.06 | 5.01 | 5.06 | +1.00% | 535 |
| 2026-06-18 | 5.01 | 5.01 | 5.01 | 5.01 | -7.56% | 1,905 |
| 2026-06-10 | 5.42 | 5.42 | 5.42 | 5.42 | +0.18% | 394 |
| 2026-05-26 | 5.41 | 5.41 | 5.41 | 5.41 | -1.88% | 108 |
| 2026-05-20 | 5.21 | 5.51 | 5.07 | 5.51 | +2.11% | 576 |
| 2026-05-05 | 5.40 | 5.40 | 5.40 | 5.40 | +0.00% | 0 |
| 2026-05-04 | 5.40 | 5.40 | 5.40 | 5.40 | -4.09% | 959 |
| 2026-05-01 | 5.39 | 5.63 | 5.39 | 5.63 | +2.18% | 6,076 |
| 2026-04-28 | 5.51 | 5.51 | 5.51 | 5.51 | +1.47% | 190 |
| 2026-04-27 | 5.26 | 5.43 | 5.26 | 5.43 | +0.56% | 1,097 |
| 2026-04-16 | 5.40 | 5.40 | 5.40 | 5.40 | +5.88% | 104 |
| 2026-04-14 | 5.04 | 5.34 | 4.95 | 5.10 | +1.49% | 20,980 |
| 2026-04-02 | 5.03 | 5.03 | 5.03 | 5.03 | +2.55% | 153 |
| 2026-03-25 | 4.90 | 4.90 | 4.90 | 4.90 | -0.91% | 4,667 |
| 2026-03-24 | 4.95 | 4.95 | 4.95 | 4.95 | +3.56% | 1,202 |
| 2026-03-23 | 4.50 | 4.80 | 4.49 | 4.78 | -2.35% | 8,280 |
| 2026-03-20 | 4.89 | 4.89 | 4.89 | 4.89 | -1.21% | 218 |
| 2026-03-18 | 4.95 | 4.95 | 4.95 | 4.95 | +1.02% | 926 |
| 2026-03-17 | 4.90 | 5.04 | 4.82 | 4.90 | -5.59% | 2,736 |
| 2026-03-13 | 5.18 | 5.19 | 5.18 | 5.19 | -0.95% | 202 |
| 2026-03-12 | 5.24 | 5.24 | 5.24 | 5.24 | -6.43% | 102 |
| 2026-03-05 | 5.60 | 5.60 | 5.60 | 5.60 | +1.08% | 1,109 |
| 2026-03-04 | 5.53 | 5.55 | 5.42 | 5.54 | +1.84% | 8,010 |
| 2026-03-03 | 5.63 | 5.63 | 5.44 | 5.44 | -1.98% | 394 |
| 2026-02-24 | 5.55 | 5.55 | 5.55 | 5.55 | -7.96% | 1,502 |
| 2026-02-20 | 5.95 | 6.03 | 5.95 | 6.03 | -5.49% | 203 |
| 2026-02-17 | 6.00 | 6.38 | 5.99 | 6.38 | +4.42% | 7,771 |
| 2026-02-12 | 6.22 | 6.22 | 6.11 | 6.11 | -10.80% | 203 |
| 2026-02-10 | 6.77 | 6.85 | 6.77 | 6.85 | +1.93% | 503 |
| 2026-02-06 | 6.72 | 6.72 | 6.72 | 6.72 | +2.44% | 105 |
| 2026-02-05 | 6.56 | 6.56 | 6.56 | 6.56 | +1.39% | 103 |
| 2026-01-28 | 6.47 | 6.47 | 6.47 | 6.47 | -1.82% | 203 |
| 2026-01-27 | 6.59 | 6.59 | 6.59 | 6.59 | +1.23% | 103 |
| 2026-01-26 | 6.51 | 6.51 | 6.51 | 6.51 | +2.41% | 665 |
| 2026-01-09 | 6.25 | 6.54 | 6.02 | 6.36 | +2.03% | 5,753 |
| 2026-01-05 | 5.98 | 6.66 | 5.98 | 6.23 | -4.74% | 5,740 |
| 2025-12-26 | 6.54 | 6.54 | 6.54 | 6.54 | +4.97% | 166 |
| 2025-12-18 | 6.23 | 6.23 | 6.23 | 6.23 | -8.25% | 203 |
| 2025-12-16 | 6.79 | 6.79 | 6.79 | 6.79 | +1.34% | 106 |
| 2025-12-15 | 6.70 | 6.70 | 6.70 | 6.70 | -0.15% | 516 |
| 2025-12-11 | 6.71 | 6.71 | 6.71 | 6.71 | +1.51% | 515 |
| 2025-12-10 | 6.61 | 6.61 | 6.61 | 6.61 | +0.92% | 532 |
| 2025-12-05 | 6.50 | 6.55 | 6.50 | 6.55 | -3.68% | 6,633 |
| 2025-12-02 | 6.79 | 6.80 | 6.79 | 6.80 | +0.00% | 1,857 |
| 2025-11-28 | 6.71 | 6.80 | 6.71 | 6.80 | +4.45% | 1,104 |
| 2025-11-25 | 6.51 | 6.51 | 6.51 | 6.51 | -3.93% | 173 |
| 2025-11-24 | 6.79 | 7.19 | 6.31 | 6.78 | +0.24% | 3,947 |
| 2025-11-19 | 6.51 | 6.76 | 6.51 | 6.76 | -0.72% | 487 |
| 2025-11-18 | 6.75 | 6.81 | 6.75 | 6.81 | +6.22% | 676 |
| 2025-11-17 | 6.50 | 6.50 | 6.41 | 6.41 | -7.77% | 1,261 |
| 2025-11-12 | 6.74 | 7.15 | 6.74 | 6.95 | -6.46% | 1,112 |
| 2025-11-10 | 6.67 | 7.43 | 6.63 | 7.43 | +5.99% | 1,374 |
| 2025-11-07 | 7.01 | 7.01 | 7.01 | 7.01 | +0.00% | 0 |
| 2025-11-05 | 6.57 | 7.01 | 6.57 | 7.01 | -1.96% | 345 |
| 2025-11-03 | 7.15 | 7.15 | 7.15 | 7.15 | -9.95% | 472 |
| 2025-10-24 | 7.51 | 7.94 | 7.51 | 7.94 | +5.87% | 2,742 |
| 2025-10-21 | 7.50 | 7.50 | 7.50 | 7.50 | +6.85% | 451 |
| 2025-10-20 | 7.02 | 7.02 | 6.94 | 7.02 | -10.01% | 1,200 |
| 2025-10-07 | 7.79 | 7.99 | 7.79 | 7.80 | -4.41% | 1,711 |
| 2025-10-03 | 7.68 | 8.16 | 7.68 | 8.16 | +11.32% | 200 |
| 2025-09-24 | 7.33 | 7.33 | 7.33 | 7.33 | -3.55% | 3,846 |
| 2025-09-04 | 7.20 | 7.60 | 7.20 | 7.60 | +3.97% | 15,018 |
| 2025-08-29 | 7.00 | 7.31 | 7.00 | 7.31 | -0.95% | 3,387 |
| 2025-08-22 | 7.09 | 7.38 | 7.07 | 7.38 | +4.38% | 1,887 |
| 2025-08-21 | 7.07 | 7.07 | 7.07 | 7.07 | +1.00% | 3,571 |
| 2025-08-19 | 7.00 | 7.00 | 7.00 | 7.00 | -3.25% | 2,620 |
| 2025-08-18 | 7.24 | 7.24 | 6.74 | 7.24 | +3.21% | 8,177 |
| 2025-08-12 | 7.01 | 7.01 | 6.73 | 7.01 | -4.63% | 1,864 |
| 2025-08-08 | 7.35 | 7.35 | 7.35 | 7.35 | +0.00% | 0 |
| 2025-07-22 | 7.35 | 7.35 | 7.35 | 7.35 | -9.71% | 440 |
| 2025-07-11 | 8.14 | 8.14 | 8.14 | 8.14 | +0.00% | 510 |
| 2025-07-01 | 8.14 | 8.15 | 8.14 | 8.14 | -1.93% | 1,040 |
| 2025-06-18 | 8.47 | 8.47 | 8.30 | 8.30 | +0.00% | 1,095 |
| 2025-06-16 | 9.00 | 9.03 | 8.30 | 8.30 | +0.61% | 2,610 |
| 2025-06-13 | 8.25 | 8.25 | 8.25 | 8.25 | +14.48% | 360 |
| 2025-06-02 | 7.21 | 7.21 | 7.21 | 7.21 | -2.88% | 362 |
| 2025-05-12 | 7.39 | 7.42 | 7.39 | 7.42 | +5.70% | 735 |
| 2025-05-09 | 7.02 | 7.02 | 7.02 | 7.02 | +0.00% | 0 |
| 2025-05-07 | 7.10 | 7.10 | 6.78 | 7.02 | +3.54% | 6,721 |
| 2025-05-06 | 7.01 | 7.01 | 6.78 | 6.78 | -0.44% | 2,020 |
| 2025-05-05 | 6.98 | 7.40 | 6.81 | 6.81 | -2.01% | 2,296 |
| 2025-05-02 | 7.02 | 7.02 | 6.86 | 6.95 | +2.66% | 11,020 |
| 2025-05-01 | 6.82 | 6.82 | 6.77 | 6.77 | -2.36% | 4,070 |
| 2025-04-30 | 6.93 | 6.93 | 6.93 | 6.93 | -0.77% | 3,070 |
| 2025-04-29 | 7.00 | 7.00 | 6.99 | 6.99 | +4.14% | 1,210 |
| 2025-04-23 | 7.00 | 7.00 | 6.71 | 6.71 | -9.57% | 2,000 |
| 2025-04-22 | 7.42 | 7.42 | 7.42 | 7.42 | +0.00% | 773 |
| 2025-04-21 | 7.42 | 7.42 | 7.42 | 7.42 | +0.00% | 1,000 |
| 2025-04-16 | 7.42 | 7.42 | 7.42 | 7.42 | -6.01% | 1,475 |
| 2025-04-14 | 7.89 | 7.89 | 7.43 | 7.89 | +6.68% | 1,392 |
| 2025-04-07 | 7.40 | 7.40 | 7.40 | 7.40 | -0.24% | 185 |
| 2025-04-04 | 7.42 | 7.42 | 7.42 | 7.42 | +0.65% | 4,108 |
| 2025-04-03 | 7.39 | 7.39 | 7.37 | 7.37 | -3.08% | 620 |
| 2025-03-31 | 7.60 | 7.60 | 7.60 | 7.60 | -2.00% | 100 |
| 2025-03-25 | 7.81 | 7.81 | 7.76 | 7.76 | -3.72% | 476 |
| 2025-03-19 | 8.06 | 8.06 | 8.06 | 8.06 | +2.54% | 270 |
| 2025-03-17 | 7.86 | 7.86 | 7.86 | 7.86 | +2.61% | 240 |
| 2025-03-14 | 7.82 | 7.82 | 7.58 | 7.66 | -3.40% | 3,154 |
| 2025-03-13 | 7.93 | 7.93 | 7.93 | 7.93 | -4.23% | 310 |
| 2025-03-12 | 8.28 | 8.28 | 8.28 | 8.28 | +1.85% | 263 |
| 2025-03-11 | 8.13 | 8.13 | 8.13 | 8.13 | +1.18% | 114 |
| 2025-03-10 | 8.04 | 8.04 | 8.04 | 8.04 | -5.91% | 2,403 |
| 2025-03-05 | 8.53 | 8.54 | 8.53 | 8.54 | -4.04% | 460 |
| 2025-03-03 | 8.90 | 8.90 | 8.90 | 8.90 | +0.00% | 1,098 |
| 2025-02-28 | 8.64 | 8.93 | 8.64 | 8.90 | +4.46% | 3,773 |
| 2025-02-27 | 8.83 | 8.83 | 8.52 | 8.52 | +4.19% | 638 |
| 2025-02-26 | 8.76 | 8.77 | 8.18 | 8.18 | -6.66% | 671 |
| 2025-02-25 | 8.76 | 8.76 | 8.76 | 8.76 | +0.81% | 100 |
| 2025-02-21 | 8.69 | 8.69 | 8.69 | 8.69 | -2.36% | 102 |
| 2025-02-20 | 8.90 | 8.90 | 8.90 | 8.90 | +2.30% | 200 |
| 2025-02-19 | 8.32 | 8.70 | 8.32 | 8.70 | +3.57% | 852 |
| 2025-02-18 | 8.40 | 8.40 | 8.40 | 8.40 | -7.69% | 559 |
| 2025-02-14 | 9.10 | 9.10 | 9.10 | 9.10 | +0.00% | 100 |
| 2025-02-12 | 8.96 | 9.17 | 8.96 | 9.10 | +4.48% | 546 |
| 2025-02-11 | 8.73 | 8.73 | 8.71 | 8.71 | -8.89% | 1,000 |
| 2025-02-07 | 9.56 | 9.56 | 9.56 | 9.56 | +0.63% | 201 |
| 2025-02-05 | 9.10 | 9.50 | 9.10 | 9.50 | +0.32% | 1,293 |
| 2025-02-04 | 9.42 | 9.47 | 9.42 | 9.47 | +7.37% | 900 |
| 2025-02-03 | 9.05 | 9.05 | 8.82 | 8.82 | -7.35% | 1,000 |
| 2025-01-30 | 9.52 | 9.52 | 9.52 | 9.52 | -0.21% | 300 |
| 2025-01-27 | 9.53 | 9.54 | 9.53 | 9.54 | +0.95% | 300 |
| 2025-01-24 | 9.66 | 9.66 | 9.45 | 9.45 | -1.56% | 546 |
| 2025-01-23 | 9.59 | 9.60 | 9.59 | 9.60 | -1.44% | 308 |
| 2025-01-22 | 9.74 | 9.74 | 9.74 | 9.74 | +4.85% | 200 |
| 2025-01-15 | 9.29 | 9.29 | 9.29 | 9.29 | -1.80% | 500 |
| 2025-01-14 | 9.45 | 9.46 | 9.45 | 9.46 | -0.21% | 800 |
| 2025-01-13 | 9.33 | 9.48 | 9.10 | 9.48 | -1.25% | 1,100 |
| 2025-01-08 | 9.16 | 9.80 | 9.16 | 9.60 | -2.64% | 1,783 |
| 2025-01-07 | 9.86 | 9.86 | 9.86 | 9.86 | — | 212 |
最近250個交易日，最新在前。
月度季節性報酬
歷史最強月份：6月（+9.34%）。最弱月份：3月（-12.24%）。基於2年每日數據（2025–2026）。
FAQ · 基於當前價格數據 · 截至 2026-10-16
快速解答
Empire State Realty OP LP 250（FISK）最新收盤價是多少？
2026-10-16 收於 4.51，來自Closelook數據湖的每日價格紀錄。
FISK 的52週最高價和最低價是多少？
過去52週最高 7.94、最低 3.84（截至 2026-10-16）。
Empire State Realty OP LP 250 歷史上最強和最弱的月份是哪個？
歷史上，FISK 最強的日曆月份是6月（平均 +9.34%），最弱的是3月（平均 -12.24%），基於2年每日數據（2025–2026）。
該季節性涵蓋多少年？
2年（2025–2026），由Closelook數據湖中的173根日K線計算。