Stockscreener 앱 받기
81.83
1.00%
0.814
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 |
|---|---|---|---|---|---|
| 2024-12-20 | $82.27 | $80.84 | $1.43 | 1,563.0 | +1.00% |
| 2024-12-19 | $81.41 | $81.01 | $0.40 | 2,579.0 | -0.45% |
| 2024-12-18 | $84.26 | $81.34 | $2.92 | 3,943.0 | -3.06% |
| 2024-12-17 | $84.54 | $83.85 | $0.6898 | 13,825.0 | -1.10% |
| 2024-12-16 | $85.41 | $84.81 | $0.6003 | 1,617.0 | -0.72% |
| 2024-12-13 | $85.58 | $85.34 | $0.2359 | 1,956.0 | -1.23% |
| 2024-12-12 | $86.89 | $86.57 | $0.3181 | 3,941.0 | -0.70% |
| 2024-12-11 | $87.51 | $86.97 | $0.54 | 1,824.0 | +0.30% |
| 2024-12-10 | $87.42 | $86.62 | $0.8017 | 2,709.0 | -0.60% |
| 2024-12-09 | $88.17 | $87.36 | $0.81 | 2,670.0 | -0.13% |
| 2024-12-06 | $87.83 | $87.33 | $0.5022 | 3,989.0 | -0.50% |
| 2024-12-05 | $88.70 | $87.91 | $0.79 | 1,546.0 | -0.54% |
| 2024-12-04 | $88.49 | $87.98 | $0.5058 | 14,676.0 | -0.53% |
| 2024-12-03 | $89.45 | $88.88 | $0.57 | 2,387.0 | -0.65% |
| 2024-12-02 | $89.56 | $89.06 | $0.498 | 1,338.0 | -0.24% |
| 2024-11-29 | $89.74 | $89.62 | $0.1173 | 611.0 | +0.24% |
| 2024-11-27 | $89.80 | $89.52 | $0.2741 | 3,938.0 | +0.15% |
| 2024-11-26 | $89.42 | $89.07 | $0.35 | 31,912.0 | -0.85% |
| 2024-11-25 | $90.30 | $90.16 | $0.1397 | 1,007.0 | +1.36% |
| 2024-11-22 | $88.95 | $88.04 | $0.9118 | 752.0 | +1.34% |
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 |
|---|---|---|---|---|---|
| 2024-12 | $89.56 | $80.84 | $8.72 | 62,126.0 | -8.81% |
| 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% |
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% |
1.17%
0.28%
자본화:
|
볼륨(24시간):