Stockscreener 앱 받기
81.25
1.24%
-1.0161
시간 외 거래:
81.13
-0.1209
-0.15%
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 |
|---|---|---|---|---|---|
| 2024-09-06 | $81.72 | $81.13 | $0.5899 | 569.0 | -1.24% |
| 2024-09-05 | $83.09 | $82.24 | $0.8498 | 1,422.0 | -0.85% |
| 2024-09-04 | $83.07 | $82.98 | $0.0937 | 848.0 | -0.25% |
| 2024-09-03 | $83.53 | $83.18 | $0.3458 | 1,860.0 | -1.60% |
| 2024-08-30 | $84.54 | $84.09 | $0.4461 | 417.0 | +0.66% |
| 2024-08-29 | $84.35 | $83.87 | $0.4847 | 1,106.0 | +0.34% |
| 2024-08-28 | $83.75 | $83.53 | $0.2248 | 708.0 | -0.14% |
| 2024-08-27 | $84.12 | $83.67 | $0.4501 | 2,316.0 | -0.60% |
| 2024-08-26 | $84.71 | $84.33 | $0.3813 | 608.0 | +0.25% |
| 2024-08-23 | $84.12 | $83.85 | $0.2656 | 1,009.0 | +2.38% |
| 2024-08-22 | $82.55 | $82.16 | $0.3864 | 877.0 | -0.31% |
| 2024-08-21 | $82.42 | $82.22 | $0.1945 | 666.0 | +0.82% |
| 2024-08-20 | $82.36 | $81.75 | $0.61 | 2,514.0 | -0.98% |
| 2024-08-19 | $82.56 | $82.18 | $0.3772 | 1,762.0 | +0.80% |
| 2024-08-16 | $81.91 | $81.86 | $0.0547 | 27,101.0 | +0.46% |
| 2024-08-15 | $81.69 | $81.19 | $0.4995 | 1,959.0 | +1.51% |
| 2024-08-14 | $80.42 | $80.12 | $0.30 | 14,073.0 | +0.06% |
| 2024-08-13 | $80.36 | $79.60 | $0.76 | 14,135.0 | +1.02% |
| 2024-08-12 | $79.70 | $79.46 | $0.2383 | 9,682.0 | -0.89% |
| 2024-08-09 | $80.22 | $79.86 | $0.355 | 6,387.0 | -0.01% |
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 |
|---|---|---|---|---|---|
| 2024-09 | $83.53 | $81.13 | $2.40 | 5,268.0 | -3.89% |
| 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% |
1.28%
자본화:
|
볼륨(24시간):