Stockscreener 앱 받기
45.71
0.22%
0.10
Fidelity Total Bond Etf 주식 (FBND) 가격 이력
일일
주별
월별
7일
30일
60일
YTD
1년
| 날짜 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2026-04-02 | $45.75 | $45.56 | $0.19 | 2,737,090.0 | +0.22% |
| 2026-04-01 | $45.70 | $45.55 | $0.15 | 4,522,278.0 | -0.02% |
| 2026-03-31 | $45.69 | $45.53 | $0.155 | 3,741,690.0 | +0.31% |
| 2026-03-30 | $45.55 | $45.43 | $0.1199 | 3,369,018.0 | +0.11% |
| 2026-03-27 | $45.51 | $45.33 | $0.18 | 3,579,619.0 | -0.11% |
| 2026-03-26 | $45.72 | $45.46 | $0.26 | 2,702,287.0 | -0.59% |
| 2026-03-25 | $45.80 | $45.67 | $0.1239 | 2,894,025.0 | +0.42% |
| 2026-03-24 | $45.66 | $45.47 | $0.185 | 3,426,503.0 | -0.28% |
| 2026-03-23 | $45.79 | $45.52 | $0.2699 | 3,727,554.0 | +0.40% |
| 2026-03-20 | $45.89 | $45.51 | $0.385 | 3,501,047.0 | -0.83% |
| 2026-03-19 | $45.94 | $45.65 | $0.2899 | 2,599,171.0 | +0.13% |
| 2026-03-18 | $45.99 | $45.82 | $0.1699 | 2,186,800.0 | -0.39% |
| 2026-03-17 | $46.03 | $45.97 | $0.0559 | 3,008,325.0 | +0.22% |
| 2026-03-16 | $45.94 | $45.85 | $0.09 | 2,310,715.0 | +0.35% |
| 2026-03-13 | $45.91 | $45.73 | $0.176 | 2,744,095.0 | -0.13% |
| 2026-03-12 | $45.95 | $45.75 | $0.195 | 4,083,053.0 | -0.33% |
| 2026-03-11 | $46.13 | $45.94 | $0.1903 | 2,262,740.0 | -0.45% |
| 2026-03-10 | $46.30 | $46.15 | $0.1499 | 3,220,503.0 | -0.26% |
| 2026-03-09 | $46.31 | $46.06 | $0.246 | 2,205,319.0 | +0.26% |
| 2026-03-06 | $46.27 | $46.05 | $0.225 | 2,044,519.0 | -0.11% |
| 2026-03-05 | $46.26 | $46.17 | $0.0937 | 2,151,063.0 | -0.22% |
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 |
|---|---|---|---|---|---|
| 2026-04 | $45.75 | $45.55 | $0.20 | 9,996,458.0 | +0.20% |
| 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% |
0.16%
0.62%
자본화:
|
볼륨(24시간):