Figeac Aero SA（FGA.PA）— 价格历史

截至 2026-10-16 — 每晚从Closelook数据湖更新。仅为投资日记式记录，不构成投资建议。

每日行情

日期	开盘	最高	最低	收盘	涨跌幅	成交量
2026-10-16	10.84	10.86	10.74	10.74	-0.19%	10,992
2026-10-15	11.04	11.06	10.56	10.76	-3.06%	15,083
2026-10-14	11.00	11.14	11.00	11.10	+1.83%	10,135
2026-10-13	11.04	11.10	10.80	10.90	-1.80%	15,220
2026-10-12	10.80	11.10	10.80	11.10	+2.21%	10,438
2026-10-09	10.64	10.86	10.60	10.86	+1.88%	18,029
2026-10-08	10.60	10.76	10.54	10.66	+0.19%	9,280
2026-10-07	10.84	10.90	10.50	10.64	-3.10%	33,430
2026-10-06	11.16	11.30	10.98	10.98	-1.26%	23,152
2026-10-05	11.20	11.30	11.10	11.12	+0.18%	18,878
2026-10-02	11.10	11.30	11.10	11.10	+0.36%	18,062
2026-10-01	11.12	11.42	11.04	11.06	-0.54%	24,565
2026-09-30	11.16	11.28	11.12	11.12	+0.00%	8,167
2026-09-29	11.00	11.22	11.00	11.12	+1.09%	21,164
2026-09-28	11.14	11.14	11.00	11.00	-0.72%	14,780
2026-09-25	11.00	11.16	11.00	11.08	+0.73%	14,581
2026-09-24	11.00	11.06	10.94	11.00	+0.36%	18,077
2026-09-23	11.08	11.20	10.90	10.96	-0.90%	28,488
2026-09-22	10.76	11.06	10.62	11.06	+3.17%	35,069
2026-09-21	10.46	10.86	10.46	10.72	+3.08%	14,078
2026-09-18	10.96	11.04	10.26	10.40	-5.45%	46,617
2026-09-17	11.10	11.20	11.00	11.00	-0.18%	10,757
2026-09-16	11.22	11.22	10.80	11.02	-1.61%	25,980
2026-09-15	11.30	11.50	11.20	11.20	+0.00%	41,394
2026-09-14	11.04	11.42	11.02	11.20	+1.45%	74,235
2026-09-11	11.02	11.20	11.00	11.04	+0.18%	9,073
2026-09-10	11.00	11.10	11.00	11.02	-0.18%	12,880
2026-09-09	11.20	11.20	11.00	11.04	-1.60%	39,641
2026-09-08	11.32	11.32	11.06	11.22	-0.18%	24,725
2026-09-07	11.50	11.62	11.20	11.24	+1.08%	39,740
2026-09-04	10.86	11.28	10.84	11.12	+2.77%	19,756
2026-09-03	10.66	11.10	10.56	10.82	+2.08%	34,557
2026-09-02	10.60	10.66	10.46	10.60	+0.57%	21,953
2026-09-01	10.66	10.76	10.46	10.54	-0.94%	28,473
2026-08-31	10.52	10.80	10.50	10.64	+1.14%	19,717
2026-08-28	10.56	10.66	10.52	10.52	-0.38%	9,849
2026-08-27	10.50	10.78	10.50	10.56	+0.57%	10,968
2026-08-26	10.70	10.70	10.46	10.50	-0.94%	18,306
2026-08-25	10.60	10.76	10.56	10.60	+0.76%	9,552
2026-08-24	10.80	10.82	10.52	10.52	-1.68%	13,694
2026-08-21	10.80	10.82	10.70	10.70	-0.56%	14,311
2026-08-20	11.00	11.00	10.76	10.76	-1.82%	11,172
2026-08-19	11.16	11.20	10.96	10.96	-1.44%	9,788
2026-08-18	11.40	11.40	11.10	11.12	-1.94%	11,416
2026-08-17	11.50	11.50	11.34	11.34	-1.39%	9,561
2026-08-14	11.36	11.50	11.36	11.50	+1.77%	9,431
2026-08-13	11.46	11.48	11.26	11.30	-0.53%	9,325
2026-08-12	11.36	11.60	11.36	11.36	+0.18%	9,271
2026-08-11	11.56	11.60	11.34	11.34	-1.39%	9,845
2026-08-10	11.72	11.80	11.50	11.50	-1.71%	14,765
2026-08-07	11.70	11.90	11.64	11.70	+0.17%	13,365
2026-08-06	11.68	11.88	11.68	11.68	+0.00%	12,203
2026-08-05	11.48	11.86	11.48	11.68	+1.74%	15,468
2026-08-04	11.20	11.50	11.20	11.48	+3.42%	12,421
2026-08-03	10.94	11.20	10.90	11.10	+1.83%	22,966
2026-07-31	11.36	11.42	10.90	10.90	-1.62%	29,144
2026-07-30	11.20	11.38	11.08	11.08	-0.54%	12,066
2026-07-29	11.28	11.38	11.14	11.14	-1.07%	14,718
2026-07-28	11.08	11.36	11.00	11.26	+2.36%	15,244
2026-07-27	10.90	11.18	10.90	11.00	+1.48%	14,498
2026-07-24	10.78	11.06	10.76	10.84	+0.93%	36,234
2026-07-23	10.90	10.90	10.70	10.74	-1.65%	18,747
2026-07-22	11.00	11.04	10.84	10.92	-0.36%	9,071
2026-07-21	11.02	11.10	10.90	10.96	+0.00%	16,773
2026-07-20	11.18	11.26	10.96	10.96	-1.97%	25,952
2026-07-17	11.30	11.30	11.10	11.18	+0.00%	13,358
2026-07-16	11.10	11.40	11.10	11.18	+0.72%	16,338
2026-07-15	11.20	11.20	11.02	11.10	-0.36%	7,971
2026-07-14	11.10	11.24	10.92	11.14	+0.36%	15,362
2026-07-13	11.34	11.38	11.10	11.10	-2.12%	30,815
2026-07-10	11.90	11.94	11.34	11.34	-4.22%	36,555
2026-07-09	11.96	12.06	11.80	11.84	-0.17%	11,739
2026-07-08	11.92	11.92	11.58	11.86	-0.34%	31,520
2026-07-07	12.16	12.16	11.90	11.90	-1.98%	23,934
2026-07-06	12.18	12.20	12.02	12.14	-0.33%	42,386
2026-07-03	12.14	12.36	12.06	12.18	+0.83%	39,371
2026-07-02	11.96	12.14	11.90	12.08	+1.17%	36,980
2026-07-01	12.10	12.20	11.94	11.94	-1.65%	15,871
2026-06-30	12.26	12.28	11.80	12.14	+0.00%	36,702
2026-06-29	11.90	12.18	11.76	12.14	+3.06%	64,495
2026-06-26	11.76	11.84	11.52	11.78	+0.00%	82,283
2026-06-25	11.62	11.78	11.54	11.78	+0.51%	14,060
2026-06-24	11.90	11.90	11.50	11.72	-2.01%	28,640
2026-06-23	11.60	11.98	11.54	11.96	+1.53%	22,379
2026-06-22	12.00	12.06	11.66	11.78	-1.51%	57,242
2026-06-19	11.98	12.26	11.94	11.96	-1.32%	28,374
2026-06-18	11.80	12.56	11.78	12.12	+3.06%	93,992
2026-06-17	11.60	11.76	11.54	11.76	+1.03%	66,445
2026-06-16	11.20	11.72	11.18	11.64	+5.63%	59,130
2026-06-15	11.02	11.44	10.96	11.02	+3.18%	53,513
2026-06-12	10.44	10.80	10.44	10.68	+2.50%	26,337
2026-06-11	10.40	10.42	9.75	10.42	-1.33%	66,643
2026-06-10	10.50	10.56	10.06	10.56	+0.57%	34,201
2026-06-09	10.68	10.86	10.38	10.50	-1.13%	23,938
2026-06-08	10.70	10.84	10.56	10.62	-2.57%	27,256
2026-06-05	11.10	11.20	10.90	10.90	-2.68%	16,207
2026-06-04	11.20	11.26	10.94	11.20	+0.72%	25,410
2026-06-03	11.60	11.90	11.06	11.12	-1.59%	49,272
2026-06-02	11.58	11.64	11.28	11.30	-2.42%	15,471
2026-06-01	11.62	11.72	11.40	11.58	-0.34%	16,646
2026-05-29	11.76	12.00	11.50	11.62	-1.19%	35,767
2026-05-28	11.48	11.76	11.40	11.76	+1.73%	23,621
2026-05-27	11.12	11.76	10.94	11.56	+6.45%	57,014
2026-05-26	10.94	10.96	10.74	10.86	-0.73%	10,542
2026-05-25	10.70	11.16	10.70	10.94	+2.63%	28,703
2026-05-22	10.66	10.78	10.52	10.66	+1.33%	8,225
2026-05-21	10.74	10.80	10.52	10.52	-2.23%	15,755
2026-05-20	10.50	10.78	10.46	10.76	+2.48%	20,698
2026-05-19	10.66	10.82	10.40	10.50	-1.69%	21,929
2026-05-18	10.70	10.74	10.40	10.68	-0.56%	31,292
2026-05-15	10.60	10.80	10.44	10.74	+1.32%	24,974
2026-05-14	10.52	10.78	10.42	10.60	+1.34%	14,165
2026-05-13	10.58	10.60	10.40	10.46	-1.13%	6,465
2026-05-12	10.60	10.82	10.44	10.58	-0.94%	18,089
2026-05-11	10.90	10.92	10.40	10.68	-2.55%	23,235
2026-05-08	11.20	11.36	10.94	10.96	-1.26%	23,849
2026-05-07	11.32	11.38	11.08	11.10	+0.00%	42,589
2026-05-06	10.40	11.14	10.36	11.10	+8.19%	82,512
2026-05-05	9.99	10.26	9.90	10.26	+3.01%	18,537
2026-05-04	9.98	10.00	9.74	9.96	+0.30%	13,513
2026-04-30	9.82	9.93	9.66	9.93	+1.12%	9,243
2026-04-29	9.80	9.90	9.74	9.82	+0.20%	12,216
2026-04-28	9.76	9.80	9.50	9.80	+1.55%	25,786
2026-04-27	9.94	9.96	9.65	9.65	-3.50%	22,868
2026-04-24	10.16	10.16	9.90	10.00	-1.57%	12,912
2026-04-23	9.65	10.16	9.54	10.16	+5.72%	27,776
2026-04-22	9.93	10.02	9.56	9.61	-2.93%	33,012
2026-04-21	10.42	10.46	9.90	9.90	-4.81%	51,971
2026-04-20	10.38	10.58	10.18	10.40	-0.57%	29,591
2026-04-17	10.00	10.46	10.00	10.46	+5.13%	30,293
2026-04-16	9.83	10.20	9.81	9.95	+2.37%	24,722
2026-04-15	9.84	9.94	9.72	9.72	-1.22%	11,697
2026-04-14	9.70	9.87	9.65	9.84	+2.50%	9,667
2026-04-13	9.50	9.79	9.41	9.60	+0.52%	11,976
2026-04-10	9.70	9.86	9.55	9.55	+0.10%	17,824
2026-04-09	9.90	9.90	9.51	9.54	-2.05%	23,750
2026-04-08	9.50	10.04	9.35	9.74	+6.56%	48,955
2026-04-07	9.80	9.80	9.14	9.14	-5.97%	33,478
2026-04-02	9.48	9.86	9.20	9.72	+3.40%	30,503
2026-04-01	9.40	9.58	9.34	9.40	+2.17%	28,014
2026-03-31	9.24	9.34	9.08	9.20	-0.22%	16,596
2026-03-30	9.18	9.30	9.02	9.22	+0.44%	23,346
2026-03-27	9.60	9.60	9.16	9.18	-3.57%	28,037
2026-03-26	9.68	9.68	9.40	9.52	-1.24%	8,654
2026-03-25	9.60	9.70	9.50	9.64	+0.84%	13,469
2026-03-24	9.80	9.82	9.44	9.56	-2.25%	24,355
2026-03-23	9.50	9.90	9.26	9.78	+2.09%	48,041
2026-03-20	9.84	9.90	9.52	9.58	-1.84%	37,185
2026-03-19	10.00	10.00	9.68	9.76	-2.89%	21,738
2026-03-18	9.46	10.10	9.46	10.05	+6.69%	32,135
2026-03-17	9.50	9.54	9.24	9.42	-0.21%	27,649
2026-03-16	9.40	9.52	9.38	9.44	+1.94%	15,528
2026-03-13	9.82	9.86	9.24	9.26	-5.89%	51,196
2026-03-12	9.98	9.98	9.78	9.84	-1.60%	20,098
2026-03-11	10.10	10.15	9.90	10.00	+0.00%	18,208
2026-03-10	10.15	10.25	9.98	10.00	+0.40%	30,080
2026-03-09	9.90	9.96	9.76	9.96	-1.39%	27,508
2026-03-06	10.20	10.20	9.90	10.10	+0.50%	28,794
2026-03-05	10.20	10.60	10.05	10.05	-1.47%	27,563
2026-03-04	10.15	10.25	9.94	10.20	+0.49%	32,198
2026-03-03	10.60	10.60	10.10	10.15	-4.25%	24,646
2026-03-02	10.45	10.70	10.35	10.60	+0.47%	38,125
2026-02-27	10.70	10.75	10.55	10.55	-0.94%	12,566
2026-02-26	10.70	10.85	10.60	10.65	-0.93%	19,346
2026-02-25	10.80	10.85	10.65	10.75	-0.46%	20,514
2026-02-24	10.80	10.95	10.70	10.80	+0.00%	22,503
2026-02-23	11.05	11.15	10.70	10.80	-1.82%	31,299
2026-02-20	11.15	11.20	10.95	11.00	-1.79%	34,887
2026-02-19	11.70	11.75	11.00	11.20	-2.61%	62,724
2026-02-18	11.40	11.75	11.30	11.50	+4.07%	117,056
2026-02-17	10.15	11.20	10.15	11.05	+12.07%	93,130
2026-02-16	9.66	9.92	9.60	9.86	+3.14%	15,797
2026-02-13	9.40	9.60	9.40	9.56	+2.80%	13,456
2026-02-12	9.82	9.84	9.20	9.30	-5.10%	95,328
2026-02-11	10.00	10.00	9.74	9.80	-2.00%	17,087
2026-02-10	10.10	10.20	9.96	10.00	-0.50%	56,399
2026-02-09	9.80	10.15	9.80	10.05	+2.55%	45,985
2026-02-06	10.40	10.40	9.80	9.80	-5.77%	80,637
2026-02-05	11.05	11.25	10.40	10.40	-1.89%	44,300
2026-02-04	10.65	10.85	10.55	10.60	-0.47%	16,704
2026-02-03	10.70	10.90	10.60	10.65	-0.47%	16,465
2026-02-02	10.75	10.80	10.65	10.70	-0.47%	14,988
2026-01-30	10.90	11.00	10.75	10.75	-1.38%	14,383
2026-01-29	10.90	11.15	10.90	10.90	+0.46%	17,074
2026-01-28	11.20	11.25	10.85	10.85	-3.13%	18,735
2026-01-27	11.20	11.30	11.10	11.20	+0.45%	6,294
2026-01-26	11.30	11.30	11.10	11.15	-2.19%	9,698
2026-01-23	11.40	11.40	11.20	11.40	-0.44%	9,002
2026-01-22	11.50	11.55	11.40	11.45	+0.44%	8,404
2026-01-21	11.30	11.55	11.25	11.40	+1.33%	12,178
2026-01-20	11.20	11.35	11.10	11.25	-0.88%	24,976
2026-01-19	11.60	11.60	11.35	11.35	-1.73%	9,205
2026-01-16	11.40	11.65	11.40	11.55	+1.76%	16,500
2026-01-15	11.80	11.85	11.35	11.35	-3.81%	15,050
2026-01-14	11.55	11.80	11.50	11.80	+2.61%	21,443
2026-01-13	11.65	11.70	11.50	11.50	-1.29%	9,128
2026-01-12	11.50	11.85	11.50	11.65	+1.75%	25,634
2026-01-09	11.00	11.45	10.90	11.45	+3.62%	38,076
2026-01-08	11.00	11.20	10.95	11.05	+1.38%	18,307
2026-01-07	10.70	11.20	10.70	10.90	+1.87%	47,067
2026-01-06	10.90	10.95	10.60	10.70	-1.83%	24,650
2026-01-05	10.95	11.05	10.85	10.90	-0.91%	27,902
2026-01-02	10.90	11.00	10.80	11.00	+0.00%	13,195
2025-12-31	10.85	11.00	10.70	11.00	+1.38%	7,554
2025-12-30	10.75	10.95	10.75	10.85	+0.46%	8,989
2025-12-29	10.90	10.90	10.60	10.80	-0.92%	16,629
2025-12-24	10.80	10.90	10.70	10.90	+1.40%	6,201
2025-12-23	10.65	10.80	10.65	10.75	+0.94%	8,414
2025-12-22	10.75	10.80	10.50	10.65	-1.84%	16,485
2025-12-19	10.70	10.85	10.70	10.85	+1.40%	11,383
2025-12-18	10.70	10.85	10.65	10.70	+0.00%	7,173
2025-12-17	10.70	10.90	10.65	10.70	+0.47%	12,968
2025-12-16	10.70	10.70	10.50	10.65	-0.47%	21,225
2025-12-15	10.60	10.95	10.60	10.70	+0.94%	25,767
2025-12-12	10.75	10.90	10.60	10.60	+0.00%	59,273
2025-12-11	10.90	11.05	10.60	10.60	-2.75%	45,550
2025-12-10	11.35	11.35	10.30	10.90	-7.23%	183,264
2025-12-09	11.85	11.95	11.75	11.75	-0.84%	8,487
2025-12-08	11.80	11.90	11.70	11.85	+0.85%	11,785
2025-12-05	11.80	11.95	11.75	11.75	-0.42%	6,028
2025-12-04	11.90	11.90	11.65	11.80	-0.42%	7,210
2025-12-03	11.35	11.90	11.35	11.85	+3.95%	20,639
2025-12-02	11.70	11.85	11.30	11.40	-2.15%	44,060
2025-12-01	11.75	11.95	11.40	11.65	+2.19%	39,220
2025-11-28	11.45	11.60	11.30	11.40	-0.44%	8,719
2025-11-27	11.45	11.60	11.40	11.45	+0.44%	9,732
2025-11-26	11.50	11.60	11.30	11.40	-0.44%	7,336
2025-11-25	11.75	11.75	11.35	11.45	-0.87%	9,994
2025-11-24	11.70	11.90	11.45	11.55	-0.43%	24,669
2025-11-21	12.50	12.60	11.60	11.60	-7.57%	38,659
2025-11-20	12.55	12.75	12.40	12.55	+1.21%	21,839
2025-11-19	12.35	12.80	12.15	12.40	+0.81%	49,327
2025-11-18	12.15	12.30	11.85	12.30	+2.07%	22,905
2025-11-17	11.70	12.15	11.65	12.05	+5.24%	45,736
2025-11-14	11.50	11.50	11.20	11.45	+0.88%	12,427
2025-11-13	11.95	11.95	11.30	11.35	-5.02%	27,583
2025-11-12	11.90	11.95	11.75	11.95	+0.42%	4,508
2025-11-11	11.90	12.00	11.75	11.90	+0.00%	18,745
2025-11-10	11.50	11.90	11.40	11.90	+4.39%	10,239
2025-11-07	11.30	11.55	11.25	11.40	+0.88%	16,946
2025-11-06	12.10	12.20	11.20	11.30	-3.83%	50,522
2025-11-05	11.90	12.05	11.70	11.75	-2.08%	4,684
2025-11-04	11.90	12.05	11.80	12.00	+0.00%	7,024
2025-11-03	12.15	12.20	11.95	12.00	-1.23%	6,707
2025-10-31	11.75	12.15	11.65	12.15	+2.97%	23,147
2025-10-30	11.25	11.85	11.10	11.80	+6.31%	27,025
2025-10-29	11.30	11.40	11.10	11.10	-1.33%	10,352
2025-10-28	11.50	11.50	11.25	11.25	-1.75%	30,118
2025-10-27	11.25	11.60	11.20	11.45	+1.33%	12,482
2025-10-24	11.85	11.85	11.30	11.30	-3.83%	15,990

最近250个交易日，最新在前。

月度季节性回报

历史最强月份：5月（+13.69%）。最弱月份：7月（-9.18%）。基于2年每日数据（2025–2026）。

1月+6.01%
2月+3.65%
3月-4.44%
4月+1.25%
5月+13.69%
6月+12.85%
7月-9.18%
8月-2.57%
9月+12.16%
10月-2.02%
11月-5.00%
12月-5.58%

FAQ · 基于当前价格数据 · 截至 2026-10-16

快速解答

Figeac Aero SA（FGA.PA）最新收盘价是多少？

2026-10-16 收于 10.74，来自Closelook数据湖的每日价格记录。

FGA.PA 的52周最高价和最低价是多少？

过去52周最高 12.80、最低 9.02（截至 2026-10-16）。

Figeac Aero SA 历史上最强和最弱的月份是哪个？

历史上，FGA.PA 最强的日历月份是5月（平均 +13.69%），最弱的是7月（平均 -9.18%），基于2年每日数据（2025–2026）。

该季节性覆盖多少年？

2年（2025–2026），由Closelook数据湖中的458根日线计算。