Stockscreener 앱 받기
45.44
0.11%
0.05
시간 외 거래:
45.43
-0.010
-0.02%
Fidelity Total Bond Etf 주식 (FBND) 가격 이력
일일
주별
월별
7일
30일
60일
YTD
1년
| 날짜 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2024-11-22 | $45.46 | $45.37 | $0.09 | 2,429,786.0 | +0.11% |
| 2024-11-21 | $45.51 | $45.35 | $0.16 | 2,481,082.0 | -0.07% |
| 2024-11-20 | $45.49 | $45.35 | $0.14 | 2,705,926.0 | -0.07% |
| 2024-11-19 | $45.51 | $45.40 | $0.1079 | 2,775,058.0 | +0.18% |
| 2024-11-18 | $45.41 | $45.23 | $0.18 | 2,014,339.0 | +0.07% |
| 2024-11-15 | $45.42 | $45.14 | $0.2793 | 9,083,006.0 | +0.00% |
| 2024-11-14 | $45.49 | $45.29 | $0.1999 | 3,831,253.0 | +0.00% |
| 2024-11-13 | $45.55 | $45.29 | $0.26 | 3,766,058.0 | -0.02% |
| 2024-11-12 | $45.55 | $45.32 | $0.2313 | 2,008,715.0 | -0.59% |
| 2024-11-11 | $45.62 | $45.54 | $0.085 | 1,905,989.0 | -0.15% |
| 2024-11-08 | $45.79 | $45.64 | $0.1498 | 2,147,967.0 | +0.18% |
| 2024-11-07 | $45.66 | $45.40 | $0.26 | 2,726,591.0 | +0.73% |
| 2024-11-06 | $45.39 | $45.00 | $0.3815 | 2,873,102.0 | -0.72% |
| 2024-11-05 | $45.64 | $45.39 | $0.2492 | 3,173,601.0 | +0.22% |
| 2024-11-04 | $45.66 | $45.46 | $0.195 | 4,279,402.0 | +0.31% |
| 2024-11-01 | $45.66 | $45.33 | $0.33 | 5,498,086.0 | -0.31% |
| 2024-10-31 | $45.59 | $45.40 | $0.1898 | 7,051,374.0 | -0.11% |
| 2024-10-30 | $45.76 | $45.52 | $0.2327 | 2,497,759.0 | -0.39% |
| 2024-10-29 | $45.74 | $45.50 | $0.24 | 2,535,196.0 | +0.15% |
| 2024-10-28 | $45.80 | $45.60 | $0.1949 | 47,256,504.0 | -0.09% |
| 2024-10-25 | $45.91 | $45.70 | $0.21 | 1,676,399.0 | -0.17% |
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 2024
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2024-11 | $45.79 | $45.00 | $0.7857 | 56,129,747.0 | -0.15% |
| 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% |
Fidelity Total Bond Etf 주식 (FBND) 가격 이력 2022
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2022-12 | $46.42 | $44.90 | $1.52 | 14,586,992.0 | -0.95% |
| 2022-11 | $45.50 | $43.60 | $1.90 | 12,293,785.0 | +3.53% |
| 2022-10 | $45.16 | $43.25 | $1.91 | 12,985,568.0 | -1.19% |
| 2022-09 | $46.53 | $44.23 | $2.30 | 8,085,228.0 | -4.41% |
| 2022-08 | $48.11 | $46.48 | $1.63 | 6,709,016.0 | -2.86% |
| 2022-07 | $48.00 | $46.43 | $1.57 | 6,954,971.0 | +2.84% |
| 2022-06 | $47.94 | $45.68 | $2.26 | 11,192,571.0 | -2.62% |
| 2022-05 | $48.18 | $47.15 | $1.03 | 11,657,018.0 | -0.25% |
| 2022-04 | $49.83 | $47.78 | $2.05 | 10,339,722.0 | -3.76% |
| 2022-03 | $51.58 | $49.36 | $2.22 | 12,220,176.0 | -2.75% |
| 2022-02 | $52.04 | $50.69 | $1.35 | 8,688,363.0 | -1.35% |
| 2022-01 | $52.95 | $51.75 | $1.20 | 6,340,385.0 | -2.15% |
0.73%
자본화:
|
볼륨(24시간):