Stockscreener 앱 받기
45.90
0.13%
-0.06
시간 외 거래:
46.10
0.20
+0.44%
Fidelity Total Bond Etf 주식 (FBND) 가격 이력
일일
주별
월별
7일
30일
60일
YTD
1년
| 날짜 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2025-04-04 | $46.20 | $45.89 | $0.3067 | 2,570,941.0 | -0.13% |
| 2025-04-03 | $46.08 | $45.91 | $0.17 | 1,707,608.0 | +0.52% |
| 2025-04-02 | $45.86 | $45.61 | $0.2543 | 1,876,335.0 | -0.02% |
| 2025-04-01 | $45.83 | $45.69 | $0.1437 | 2,111,823.0 | +0.18% |
| 2025-03-31 | $45.73 | $45.50 | $0.2279 | 2,061,606.0 | +0.33% |
| 2025-03-28 | $45.54 | $45.41 | $0.13 | 2,534,082.0 | +0.11% |
| 2025-03-27 | $45.52 | $45.42 | $0.0999 | 1,565,774.0 | -0.07% |
| 2025-03-26 | $45.63 | $45.47 | $0.16 | 1,384,016.0 | -0.26% |
| 2025-03-25 | $45.65 | $45.53 | $0.1199 | 1,351,150.0 | +0.11% |
| 2025-03-24 | $45.71 | $45.53 | $0.18 | 1,300,303.0 | -0.39% |
| 2025-03-21 | $45.93 | $45.71 | $0.2199 | 1,128,732.0 | -0.09% |
| 2025-03-20 | $45.92 | $45.74 | $0.175 | 1,625,461.0 | +0.07% |
| 2025-03-19 | $45.77 | $45.53 | $0.24 | 1,394,038.0 | +0.29% |
| 2025-03-18 | $45.66 | $45.49 | $0.17 | 1,355,083.0 | +0.07% |
| 2025-03-17 | $45.67 | $45.52 | $0.1496 | 4,107,252.0 | +0.13% |
| 2025-03-14 | $45.61 | $45.47 | $0.1401 | 1,748,656.0 | -0.15% |
| 2025-03-13 | $45.60 | $45.37 | $0.2298 | 1,471,536.0 | +0.24% |
| 2025-03-12 | $45.57 | $45.46 | $0.1057 | 2,295,031.0 | -0.24% |
| 2025-03-11 | $45.81 | $45.56 | $0.2549 | 2,291,559.0 | -0.37% |
| 2025-03-10 | $45.84 | $45.71 | $0.1278 | 2,225,267.0 | +0.44% |
| 2025-03-07 | $45.84 | $45.51 | $0.3252 | 1,625,436.0 | -0.07% |
| 2025-03-06 | $45.71 | $45.49 | $0.2167 | 1,650,730.0 | -0.11% |
| 2025-03-05 | $45.87 | $45.64 | $0.2344 | 1,909,258.0 | -0.35% |
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 |
|---|---|---|---|---|---|
| 2025-04 | $46.20 | $45.61 | $0.5899 | 10,837,648.0 | +0.55% |
| 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% |
5.93%
자본화:
|
볼륨(24시간):