Stockscreener 앱 받기
90.37
0.91%
-0.826
시간 외 거래:
90.14
-0.234
-0.26%
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 |
|---|---|---|---|---|---|
| 2025-12-12 | $91.26 | $90.14 | $1.12 | 1,512.0 | -0.91% |
| 2025-12-11 | $91.31 | $91.20 | $0.11 | 977.0 | +0.75% |
| 2025-12-10 | $90.52 | $88.81 | $1.71 | 1,181.0 | +2.08% |
| 2025-12-09 | $88.90 | $88.67 | $0.225 | 476.0 | +0.14% |
| 2025-12-08 | $88.93 | $88.55 | $0.3784 | 948.0 | -0.72% |
| 2025-12-05 | $89.67 | $89.19 | $0.475 | 3,295.0 | +0.08% |
| 2025-12-04 | $89.28 | $89.01 | $0.2699 | 1,258.0 | -0.28% |
| 2025-12-03 | $89.44 | $89.31 | $0.125 | 1,045.0 | +1.15% |
| 2025-12-02 | $88.35 | $88.15 | $0.2023 | 1,185.0 | -0.28% |
| 2025-12-01 | $88.93 | $88.60 | $0.3259 | 1,955.0 | -0.29% |
| 2025-11-28 | $88.95 | $88.67 | $0.28 | 1,453.0 | +0.35% |
| 2025-11-26 | $88.75 | $88.23 | $0.52 | 762.0 | +0.81% |
| 2025-11-25 | $87.98 | $87.28 | $0.70 | 3,949.0 | +1.88% |
| 2025-11-24 | $86.22 | $86.08 | $0.1379 | 1,100.0 | +0.38% |
| 2025-11-21 | $86.14 | $84.82 | $1.32 | 2,184.0 | +2.55% |
| 2025-11-20 | $85.58 | $83.76 | $1.82 | 1,564.0 | -0.81% |
| 2025-11-19 | $84.75 | $84.18 | $0.5667 | 1,279.0 | -0.57% |
| 2025-11-18 | $85.19 | $84.92 | $0.271 | 808.0 | +0.51% |
| 2025-11-17 | $85.85 | $84.49 | $1.36 | 2,200.0 | -1.84% |
| 2025-11-14 | $86.20 | $85.65 | $0.55 | 6,569.0 | -0.27% |
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 2025
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2025-12 | $91.31 | $88.15 | $3.16 | 15,344.0 | +1.71% |
| 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% |
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% |
0.33%
자본화:
|
볼륨(24시간):