Stockscreener 앱 받기
45.99
0.15%
0.07
시간 외 거래:
45.99
Fidelity Total Bond Etf 주식 (FBND) 가격 이력
일일
주별
월별
7일
30일
60일
YTD
1년
| 날짜 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2025-08-26 | $46.00 | $45.90 | $0.105 | 1,868,588.0 | +0.15% |
| 2025-08-25 | $45.98 | $45.89 | $0.0871 | 1,839,241.0 | -0.13% |
| 2025-08-22 | $46.00 | $45.79 | $0.21 | 2,103,478.0 | +0.55% |
| 2025-08-21 | $45.84 | $45.68 | $0.152 | 2,291,478.0 | -0.26% |
| 2025-08-20 | $45.88 | $45.50 | $0.38 | 1,828,340.0 | +0.07% |
| 2025-08-19 | $45.82 | $45.78 | $0.0402 | 1,884,113.0 | +0.17% |
| 2025-08-18 | $45.88 | $45.68 | $0.1939 | 1,470,843.0 | -0.02% |
| 2025-08-15 | $45.83 | $45.72 | $0.1061 | 2,096,756.0 | -0.15% |
| 2025-08-14 | $45.90 | $45.80 | $0.0991 | 1,605,985.0 | -0.33% |
| 2025-08-13 | $46.00 | $45.92 | $0.08 | 2,174,465.0 | +0.37% |
| 2025-08-12 | $45.80 | $45.71 | $0.089 | 1,699,265.0 | +0.02% |
| 2025-08-11 | $45.85 | $45.78 | $0.0679 | 1,732,186.0 | +0.00% |
| 2025-08-08 | $45.82 | $45.77 | $0.0495 | 1,680,122.0 | -0.20% |
| 2025-08-07 | $45.99 | $45.86 | $0.1242 | 1,877,435.0 | -0.07% |
| 2025-08-06 | $45.97 | $45.73 | $0.235 | 1,718,075.0 | -0.09% |
| 2025-08-05 | $45.97 | $45.87 | $0.1002 | 1,896,759.0 | +0.02% |
| 2025-08-04 | $45.95 | $45.84 | $0.1098 | 1,678,124.0 | +0.11% |
| 2025-08-01 | $45.89 | $45.74 | $0.1454 | 2,962,556.0 | +0.79% |
| 2025-07-31 | $45.61 | $45.50 | $0.11 | 2,233,192.0 | +0.09% |
| 2025-07-30 | $45.58 | $45.45 | $0.1318 | 2,478,170.0 | -0.66% |
| 2025-07-29 | $45.79 | $45.61 | $0.1807 | 1,978,940.0 | +0.50% |
Fidelity Total Bond Etf 주식 (FBND) 연도별 가격 이력
이 심층 분석에서는 Fidelity Total Bond Etf 주식의 수년간 가격 움직임에 대한 포괄적인 개요를 제공합니다. 연도별 데이터를 살펴봄으로써 투자자들은 FBND 주식의 과거 성과와 변동성에 대한 가치 있는 통찰력을 얻을 수 있습니다. 중요한 이정표와 변동부터 주목할만한 트렌드까지, 이 Fidelity Total Bond Etf 주식 가격 이력에 대한 심층적인 분석은 회사의 주식이 시간이 흐름에 따라 어떻게 발전해왔는지 이해하는 데 기초를 제공합니다.
Fidelity Total Bond Etf 주식 (FBND) 가격 이력 2025
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2025-08 | $46.00 | $45.50 | $0.50 | 36,276,397.0 | +1.01% |
| 2025-07 | $45.80 | $45.23 | $0.5677 | 39,827,914.0 | -0.48% |
| 2025-06 | $45.88 | $44.99 | $0.89 | 38,093,269.0 | +1.19% |
| 2025-05 | $45.67 | $44.73 | $0.9389 | 37,459,962.0 | -0.83% |
| 2025-04 | $46.20 | $44.30 | $1.90 | 58,053,207.0 | -0.13% |
| 2025-03 | $45.98 | $45.37 | $0.6099 | 37,734,871.0 | -0.52% |
| 2025-02 | $45.91 | $44.78 | $1.13 | 38,803,267.0 | +1.89% |
| 2025-01 | $45.26 | $44.36 | $0.8972 | 39,212,929.0 | +0.38% |
Fidelity Total Bond Etf 주식 (FBND) 가격 이력 2024
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2024-12 | $46.19 | $44.90 | $1.29 | 39,039,966.0 | -2.11% |
| 2024-11 | $45.91 | $45.00 | $0.9059 | 61,043,241.0 | +0.88% |
| 2024-10 | $46.95 | $45.40 | $1.55 | 90,864,175.0 | -2.63% |
| 2024-09 | $47.30 | $46.39 | $0.91 | 36,303,041.0 | +0.97% |
| 2024-08 | $46.85 | $45.84 | $1.01 | 30,817,235.0 | +1.05% |
| 2024-07 | $45.92 | $44.65 | $1.27 | 27,566,772.0 | +1.96% |
| 2024-06 | $45.49 | $44.74 | $0.745 | 18,937,756.0 | +0.51% |
| 2024-05 | $45.19 | $44.06 | $1.13 | 27,697,762.0 | +1.45% |
| 2024-04 | $45.17 | $44.01 | $1.16 | 45,806,984.0 | -2.76% |
| 2024-03 | $45.69 | $44.93 | $0.7599 | 17,668,504.0 | +0.53% |
| 2024-02 | $46.13 | $44.83 | $1.30 | 22,677,456.0 | -1.46% |
| 2024-01 | $46.05 | $45.28 | $0.77 | 21,470,861.0 | -0.65% |
Fidelity Total Bond Etf 주식 (FBND) 가격 이력 2023
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2023-12 | $46.21 | $44.47 | $1.74 | 21,180,545.0 | +3.60% |
| 2023-11 | $44.67 | $42.67 | $2.00 | 20,766,789.0 | +4.07% |
| 2023-10 | $43.59 | $42.45 | $1.14 | 30,496,682.0 | -1.97% |
| 2023-09 | $44.87 | $43.27 | $1.60 | 21,499,017.0 | -2.85% |
| 2023-08 | $45.15 | $44.15 | $1.00 | 17,568,693.0 | -0.93% |
| 2023-07 | $45.73 | $44.70 | $1.03 | 11,952,617.0 | -0.35% |
| 2023-06 | $45.73 | $45.17 | $0.56 | 12,344,684.0 | -0.15% |
| 2023-05 | $46.34 | $44.93 | $1.41 | 13,353,303.0 | -1.43% |
| 2023-04 | $46.53 | $45.75 | $0.7817 | 12,334,698.0 | +0.33% |
| 2023-03 | $46.30 | $44.70 | $1.60 | 12,374,585.0 | +1.91% |
| 2023-02 | $46.96 | $44.97 | $1.99 | 12,102,659.0 | -3.28% |
| 2023-01 | $46.77 | $45.15 | $1.62 | 17,773,744.0 | +3.67% |
0.26%
0.11%
자본화:
|
볼륨(24시간):