Stockscreener 앱 받기
86.72
0.28%
0.2421
시간 외 거래:
86.76
0.0359
+0.04%
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 |
|---|---|---|---|---|---|
| 2024-11-18 | $87.05 | $86.72 | $0.3259 | 3,200.0 | +0.28% |
| 2024-11-15 | $86.56 | $86.29 | $0.2706 | 1,857.0 | -0.39% |
| 2024-11-14 | $86.94 | $86.82 | $0.1239 | 1,050.0 | -0.50% |
| 2024-11-13 | $87.74 | $87.26 | $0.4776 | 1,462.0 | -0.15% |
| 2024-11-12 | $87.66 | $87.39 | $0.2719 | 281.0 | -1.06% |
| 2024-11-11 | $88.41 | $88.25 | $0.1572 | 1,995.0 | +1.18% |
| 2024-11-08 | $87.29 | $87.29 | $0.00 | 196.0 | +0.19% |
| 2024-11-07 | $87.53 | $87.13 | $0.4036 | 435.0 | -0.65% |
| 2024-11-06 | $87.70 | $86.77 | $0.93 | 2,222.0 | +4.83% |
| 2024-11-05 | $83.66 | $82.35 | $1.31 | 2,110.0 | +1.25% |
| 2024-11-04 | $83.16 | $82.63 | $0.53 | 3,148.0 | +0.22% |
| 2024-11-01 | $83.22 | $82.45 | $0.7739 | 672.0 | -0.37% |
| 2024-10-31 | $83.51 | $82.75 | $0.7555 | 834.0 | -0.97% |
| 2024-10-30 | $84.20 | $83.56 | $0.6397 | 1,018.0 | +0.17% |
| 2024-10-29 | $83.59 | $83.28 | $0.31 | 2,302.0 | -0.91% |
| 2024-10-28 | $84.18 | $83.80 | $0.3828 | 1,695.0 | +1.12% |
| 2024-10-25 | $83.70 | $83.19 | $0.51 | 2,350.0 | -0.70% |
| 2024-10-24 | $83.84 | $83.43 | $0.408 | 2,073.0 | +0.37% |
| 2024-10-23 | $83.60 | $83.02 | $0.585 | 6,813.0 | -0.41% |
| 2024-10-22 | $83.87 | $83.53 | $0.3383 | 1,279.0 | -0.36% |
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 2024
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2024-11 | $88.41 | $82.35 | $6.06 | 21,828.0 | +4.80% |
| 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% |
First Trust Multi Cap Value Alphadex Fund 주식 (FAB) 가격 이력 2023
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2023-12 | $78.88 | $72.42 | $6.46 | 133,044.0 | +8.49% |
| 2023-11 | $72.10 | $66.48 | $5.62 | 141,052.0 | +7.68% |
| 2023-10 | $70.22 | $65.54 | $4.68 | 109,219.0 | -4.12% |
| 2023-09 | $73.64 | $68.68 | $4.96 | 62,513.0 | -4.38% |
| 2023-08 | $75.50 | $70.93 | $4.57 | 206,670.0 | -3.70% |
| 2023-07 | $76.00 | $69.38 | $6.62 | 170,508.0 | +6.69% |
| 2023-06 | $71.17 | $65.82 | $5.35 | 187,690.0 | +8.62% |
| 2023-05 | $69.19 | $64.89 | $4.30 | 850,537.0 | -5.39% |
| 2023-04 | $69.95 | $66.70 | $3.25 | 283,269.0 | -0.96% |
| 2023-03 | $74.96 | $64.95 | $10.01 | 373,170.0 | -5.11% |
| 2023-02 | $79.55 | $72.93 | $6.62 | 987,107.0 | -3.67% |
| 2023-01 | $76.23 | $68.33 | $7.90 | 359,384.0 | +10.77% |
First Trust Multi Cap Value Alphadex Fund 주식 (FAB) 가격 이력 2022
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2022-12 | $73.27 | $67.65 | $5.61 | 488,909.0 | -5.66% |
| 2022-11 | $72.95 | $65.15 | $7.80 | 682,338.0 | +7.22% |
| 2022-10 | $68.39 | $60.53 | $7.86 | 377,176.0 | +11.89% |
| 2022-09 | $71.08 | $60.81 | $10.27 | 624,562.0 | -10.87% |
| 2022-08 | $74.74 | $68.23 | $6.51 | 736,155.0 | -3.74% |
| 2022-07 | $70.90 | $63.91 | $6.99 | 141,992.0 | +8.16% |
| 2022-06 | $74.28 | $63.43 | $10.85 | 830,111.0 | -11.01% |
| 2022-05 | $74.90 | $68.24 | $6.66 | 627,001.0 | +3.61% |
| 2022-04 | $77.13 | $71.04 | $6.09 | 153,571.0 | -4.84% |
| 2022-03 | $76.48 | $71.59 | $4.89 | 355,776.0 | +0.83% |
| 2022-02 | $76.20 | $70.10 | $6.10 | 378,628.0 | +0.23% |
| 2022-01 | $77.77 | $71.29 | $6.48 | 486,290.0 | -1.73% |
0.46%
자본화:
|
볼륨(24시간):