Stockscreener 앱 받기
43.47
0.05%
0.02
시간 외 거래:
43.44
-0.03
-0.07%
Fidelity Total Bond Etf 주식 (FBND) 가격 이력
일일
주별
월별
7일
30일
60일
YTD
1년
| 날짜 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2026-10-12 | $43.50 | $43.40 | $0.0978 | 4,072,399.0 | +0.05% |
| 2026-10-09 | $43.48 | $43.35 | $0.125 | 4,328,223.0 | +0.00% |
| 2026-10-08 | $43.48 | $43.24 | $0.235 | 5,586,636.0 | +0.30% |
| 2026-10-07 | $43.37 | $43.11 | $0.2599 | 9,395,240.0 | -0.07% |
| 2026-10-06 | $43.41 | $43.27 | $0.1356 | 6,169,762.0 | +0.21% |
| 2026-10-05 | $43.29 | $43.14 | $0.1464 | 5,372,080.0 | -0.05% |
| 2026-10-02 | $43.58 | $43.25 | $0.3298 | 7,132,089.0 | -0.18% |
| 2026-10-01 | $43.47 | $43.13 | $0.335 | 6,309,989.0 | +0.14% |
| 2026-09-30 | $43.43 | $43.22 | $0.2134 | 4,064,910.0 | -0.12% |
| 2026-09-29 | $43.63 | $43.25 | $0.3804 | 4,710,769.0 | -0.50% |
| 2026-09-28 | $43.66 | $43.50 | $0.165 | 4,395,440.0 | -0.57% |
| 2026-09-25 | $43.84 | $43.63 | $0.2014 | 6,149,750.0 | +0.23% |
| 2026-09-24 | $44.02 | $43.72 | $0.2957 | 5,143,203.0 | -0.52% |
| 2026-09-23 | $44.32 | $43.88 | $0.4434 | 4,932,684.0 | -0.88% |
| 2026-09-22 | $44.41 | $44.27 | $0.14 | 4,245,760.0 | +0.02% |
| 2026-09-21 | $44.36 | $44.29 | $0.067 | 3,950,396.0 | +0.25% |
| 2026-09-18 | $44.30 | $44.20 | $0.10 | 3,817,302.0 | -0.41% |
| 2026-09-17 | $44.40 | $44.31 | $0.0929 | 3,540,941.0 | +0.52% |
| 2026-09-16 | $44.37 | $44.15 | $0.22 | 4,112,680.0 | -0.05% |
| 2026-09-15 | $44.21 | $44.14 | $0.07 | 4,138,538.0 | -0.05% |
| 2026-09-14 | $44.32 | $44.11 | $0.207 | 4,730,426.0 | -0.07% |
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 2026
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2026-10 | $43.58 | $43.11 | $0.4699 | 48,366,418.0 | +0.39% |
| 2026-09 | $44.87 | $43.22 | $1.65 | 85,398,996.0 | -3.24% |
| 2026-08 | $45.54 | $44.66 | $0.8768 | 72,463,586.0 | +0.06% |
| 2026-07 | $45.71 | $44.65 | $1.06 | 66,425,716.0 | -1.68% |
| 2026-06 | $45.90 | $45.00 | $0.90 | 51,939,699.0 | -0.07% |
| 2026-05 | $45.91 | $44.82 | $1.10 | 54,876,363.0 | -0.09% |
| 2026-04 | $46.13 | $45.45 | $0.6801 | 54,666,289.0 | -0.13% |
| 2026-03 | $46.57 | $45.33 | $1.24 | 67,771,989.0 | -2.17% |
| 2026-02 | $46.68 | $45.92 | $0.7599 | 53,950,463.0 | +1.33% |
| 2026-01 | $46.49 | $45.91 | $0.5799 | 58,027,162.0 | -0.04% |
Fidelity Total Bond Etf 주식 (FBND) 가격 이력 2025
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2025-12 | $46.78 | $46.10 | $0.68 | 53,523,103.0 | -0.62% |
| 2025-11 | $46.69 | $46.19 | $0.5008 | 46,093,650.0 | +0.24% |
| 2025-10 | $46.86 | $46.21 | $0.65 | 57,531,737.0 | +0.26% |
| 2025-09 | $46.75 | $45.71 | $1.04 | 43,446,712.0 | +0.78% |
| 2025-08 | $46.09 | $45.50 | $0.5899 | 40,178,066.0 | +0.77% |
| 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% |
0.05%
0.89%
자본화:
|
볼륨(24시간):