Stockscreener 앱 받기
101.12
0.98%
0.9803
시간 외 거래:
101.31
0.1872
+0.19%
First Trust Multi Cap Value Alphadex Fund 주식 (FAB) 가격 이력
일일
주별
월별
7일
30일
60일
YTD
1년
| 날짜 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2026-06-24 | $101.3 | $101.1 | $0.2072 | 7,580.0 | +0.98% |
| 2026-06-23 | $100.2 | $99.97 | $0.274 | 1,283.0 | +0.70% |
| 2026-06-22 | $99.99 | $99.45 | $0.539 | 734.0 | +0.12% |
| 2026-06-18 | $99.33 | $99.20 | $0.1251 | 635.0 | +0.34% |
| 2026-06-17 | $101.0 | $98.79 | $2.20 | 944.0 | -1.86% |
| 2026-06-16 | $101.1 | $100.9 | $0.2787 | 394.0 | +0.12% |
| 2026-06-15 | $102.1 | $100.7 | $1.34 | 1,391.0 | -0.78% |
| 2026-06-12 | $101.5 | $101.5 | $0.0918 | 667.0 | +0.83% |
| 2026-06-11 | $100.7 | $99.92 | $0.7878 | 924.0 | +1.08% |
| 2026-06-10 | $100.6 | $99.63 | $0.9953 | 1,557.0 | -0.54% |
| 2026-06-09 | $100.4 | $99.30 | $1.07 | 1,732.0 | +1.06% |
| 2026-06-08 | $99.67 | $99.11 | $0.5605 | 1,098.0 | -0.07% |
| 2026-06-05 | $99.62 | $99.18 | $0.4356 | 677.0 | -0.17% |
| 2026-06-04 | $99.51 | $98.36 | $1.15 | 4,067.0 | +1.04% |
| 2026-06-03 | $98.67 | $98.33 | $0.3405 | 649.0 | -0.79% |
| 2026-06-02 | $99.12 | $98.55 | $0.574 | 640.0 | +0.47% |
| 2026-06-01 | $98.69 | $98.65 | $0.0421 | 547.0 | +0.10% |
| 2026-05-29 | $98.94 | $98.55 | $0.3983 | 1,098.0 | -0.24% |
| 2026-05-28 | $98.94 | $98.59 | $0.3501 | 2,724.0 | +0.14% |
| 2026-05-27 | $98.95 | $98.65 | $0.3011 | 1,048.0 | +0.25% |
First Trust Multi Cap Value Alphadex Fund 주식 (FAB) 연도별 가격 이력
이 심층 분석에서는 First Trust Multi Cap Value Alphadex Fund 주식의 수년간 가격 움직임에 대한 포괄적인 개요를 제공합니다. 연도별 데이터를 살펴봄으로써 투자자들은 FAB 주식의 과거 성과와 변동성에 대한 가치 있는 통찰력을 얻을 수 있습니다. 중요한 이정표와 변동부터 주목할만한 트렌드까지, 이 First Trust Multi Cap Value Alphadex Fund 주식 가격 이력에 대한 심층적인 분석은 회사의 주식이 시간이 흐름에 따라 어떻게 발전해왔는지 이해하는 데 기초를 제공합니다.
First Trust Multi Cap Value Alphadex Fund 주식 (FAB) 가격 이력 2026
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2026-06 | $102.1 | $98.33 | $3.75 | 33,099.0 | +2.61% |
| 2026-05 | $99.04 | $91.63 | $7.41 | 42,480.0 | -0.63% |
| 2026-04 | $99.76 | $93.81 | $5.95 | 46,708.0 | +4.89% |
| 2026-03 | $97.92 | $92.09 | $5.83 | 80,102.0 | -3.23% |
| 2026-02 | $99.16 | $93.95 | $5.21 | 76,357.0 | +4.03% |
| 2026-01 | $94.53 | $88.96 | $5.57 | 23,481.0 | +5.35% |
First Trust Multi Cap Value Alphadex Fund 주식 (FAB) 가격 이력 2025
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2025-12 | $91.31 | $88.15 | $3.16 | 25,365.0 | +1.15% |
| 2025-11 | $88.95 | $83.76 | $5.19 | 36,581.0 | +3.81% |
| 2025-10 | $88.69 | $84.13 | $4.56 | 34,246.0 | -1.91% |
| 2025-09 | $88.60 | $86.04 | $2.56 | 55,543.0 | -0.58% |
| 2025-08 | $87.97 | $80.81 | $7.16 | 63,967.0 | +6.76% |
| 2025-07 | $85.31 | $82.07 | $3.24 | 35,957.0 | +1.16% |
| 2025-06 | $81.47 | $77.92 | $3.55 | 45,703.0 | +3.65% |
| 2025-05 | $80.88 | $74.83 | $6.05 | 41,419.0 | +3.76% |
| 2025-04 | $80.56 | $67.96 | $12.60 | 67,581.0 | -4.96% |
| 2025-03 | $82.44 | $77.03 | $5.41 | 49,709.0 | -3.40% |
| 2025-02 | $84.22 | $81.28 | $2.94 | 148,802.0 | -2.33% |
| 2025-01 | $86.03 | $81.10 | $4.93 | 65,547.0 | +2.17% |
First Trust Multi Cap Value Alphadex Fund 주식 (FAB) 가격 이력 2024
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2024-12 | $89.56 | $80.84 | $8.72 | 69,410.0 | -8.57% |
| 2024-11 | $90.30 | $82.35 | $7.95 | 61,942.0 | +8.44% |
| 2024-10 | $85.66 | $82.75 | $2.91 | 70,813.0 | -2.05% |
| 2024-09 | $85.16 | $79.13 | $6.03 | 58,325.0 | -0.06% |
| 2024-08 | $85.29 | $78.02 | $7.27 | 104,094.0 | -0.73% |
| 2024-07 | $86.12 | $77.43 | $8.69 | 167,985.0 | +8.13% |
| 2024-06 | $81.18 | $77.35 | $3.83 | 115,006.0 | -2.81% |
| 2024-05 | $82.22 | $77.94 | $4.28 | 122,076.0 | +3.48% |
| 2024-04 | $82.42 | $77.10 | $5.32 | 62,254.0 | -5.22% |
| 2024-03 | $82.62 | $77.98 | $4.64 | 70,839.0 | +5.86% |
| 2024-02 | $78.40 | $74.99 | $3.41 | 162,211.0 | +2.20% |
| 2024-01 | $78.63 | $74.49 | $4.14 | 151,063.0 | -2.13% |
0.07%
0.30%
자본화:
|
볼륨(24시간):