Stockscreener 앱 받기
49.12
0.46%
0.225
시장 영업 전:
51.99
2.865
+5.83%
First Trust California Municipal High Income Etf 주식 (FCAL) 가격 이력
일일
주별
월별
7일
30일
60일
YTD
1년
| 날짜 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2026-05-26 | $49.16 | $49.06 | $0.10 | 20,911.0 | +0.46% |
| 2026-05-22 | $48.96 | $48.87 | $0.0899 | 32,405.0 | +0.09% |
| 2026-05-21 | $48.91 | $48.80 | $0.1077 | 33,196.0 | -0.36% |
| 2026-05-20 | $49.09 | $48.89 | $0.1967 | 132,622.0 | +0.20% |
| 2026-05-19 | $48.99 | $48.88 | $0.1098 | 24,994.0 | -0.34% |
| 2026-05-18 | $49.15 | $49.08 | $0.07 | 12,478.0 | +0.05% |
| 2026-05-15 | $49.25 | $49.02 | $0.235 | 34,172.0 | -0.49% |
| 2026-05-14 | $49.37 | $49.29 | $0.08 | 20,519.0 | +0.06% |
| 2026-05-13 | $49.36 | $49.27 | $0.09 | 42,576.0 | -0.14% |
| 2026-05-12 | $49.43 | $49.31 | $0.12 | 14,102.0 | -0.18% |
| 2026-05-11 | $49.49 | $49.36 | $0.1299 | 9,152.0 | -0.01% |
| 2026-05-08 | $49.58 | $49.41 | $0.169 | 8,470.0 | -0.06% |
| 2026-05-07 | $49.50 | $49.41 | $0.09 | 27,009.0 | +0.16% |
| 2026-05-06 | $49.45 | $49.34 | $0.11 | 21,548.0 | +0.22% |
| 2026-05-05 | $49.36 | $49.25 | $0.11 | 38,905.0 | +0.01% |
| 2026-05-04 | $49.38 | $49.25 | $0.13 | 12,152.0 | -0.14% |
| 2026-05-01 | $49.39 | $49.31 | $0.08 | 26,944.0 | +0.04% |
| 2026-04-30 | $49.43 | $49.29 | $0.1399 | 27,521.0 | +0.08% |
| 2026-04-29 | $49.43 | $49.22 | $0.21 | 46,169.0 | -0.11% |
| 2026-04-28 | $49.43 | $49.27 | $0.16 | 7,758.0 | -0.13% |
First Trust California Municipal High Income Etf 주식 (FCAL) 연도별 가격 이력
이 심층 분석에서는 First Trust California Municipal High Income Etf 주식의 수년간 가격 움직임에 대한 포괄적인 개요를 제공합니다. 연도별 데이터를 살펴봄으로써 투자자들은 FCAL 주식의 과거 성과와 변동성에 대한 가치 있는 통찰력을 얻을 수 있습니다. 중요한 이정표와 변동부터 주목할만한 트렌드까지, 이 First Trust California Municipal High Income Etf 주식 가격 이력에 대한 심층적인 분석은 회사의 주식이 시간이 흐름에 따라 어떻게 발전해왔는지 이해하는 데 기초를 제공합니다.
First Trust California Municipal High Income Etf 주식 (FCAL) 가격 이력 2026
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2026-05 | $49.58 | $48.80 | $0.7777 | 533,066.0 | -0.43% |
| 2026-04 | $49.60 | $48.95 | $0.65 | 504,821.0 | +0.91% |
| 2026-03 | $50.09 | $48.55 | $1.54 | 452,199.0 | -2.37% |
| 2026-02 | $50.13 | $49.52 | $0.6051 | 345,308.0 | +1.06% |
| 2026-01 | $49.70 | $49.26 | $0.4443 | 389,460.0 | +0.49% |
First Trust California Municipal High Income Etf 주식 (FCAL) 가격 이력 2025
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2025-12 | $49.35 | $48.97 | $0.38 | 531,972.0 | -0.21% |
| 2025-11 | $49.51 | $49.17 | $0.3399 | 237,559.0 | +0.14% |
| 2025-10 | $49.44 | $48.65 | $0.79 | 386,295.0 | +1.08% |
| 2025-09 | $49.03 | $47.65 | $1.38 | 661,038.0 | +2.10% |
| 2025-08 | $47.89 | $47.55 | $0.34 | 440,582.0 | +0.42% |
| 2025-07 | $48.08 | $47.39 | $0.6894 | 2,193,041.0 | -0.84% |
| 2025-06 | $48.16 | $47.69 | $0.47 | 483,155.0 | +0.04% |
| 2025-05 | $48.30 | $47.67 | $0.63 | 498,758.0 | -0.68% |
| 2025-04 | $49.57 | $46.44 | $3.13 | 770,802.0 | -0.54% |
| 2025-03 | $50.11 | $48.20 | $1.91 | 254,165.0 | -2.06% |
| 2025-02 | $49.78 | $49.08 | $0.699 | 342,787.0 | +0.55% |
| 2025-01 | $49.81 | $48.80 | $1.01 | 407,058.0 | -0.16% |
First Trust California Municipal High Income Etf 주식 (FCAL) 가격 이력 2024
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2024-12 | $50.54 | $48.26 | $2.28 | 817,947.0 | -1.69% |
| 2024-11 | $50.27 | $49.07 | $1.20 | 253,045.0 | +1.21% |
| 2024-10 | $50.51 | $49.25 | $1.26 | 454,192.0 | -1.14% |
| 2024-09 | $50.43 | $49.89 | $0.54 | 367,034.0 | +0.42% |
| 2024-08 | $50.52 | $49.73 | $0.79 | 546,009.0 | +0.46% |
| 2024-07 | $49.93 | $49.19 | $0.74 | 494,695.0 | +0.44% |
| 2024-06 | $49.90 | $48.92 | $0.98 | 424,271.0 | +1.21% |
| 2024-05 | $49.61 | $48.79 | $0.8199 | 514,994.0 | -0.35% |
| 2024-04 | $49.68 | $48.90 | $0.779 | 323,388.0 | -1.11% |
| 2024-03 | $50.01 | $49.58 | $0.43 | 826,724.0 | -0.24% |
| 2024-02 | $50.09 | $49.54 | $0.55 | 333,599.0 | -0.06% |
| 2024-01 | $50.05 | $47.43 | $2.62 | 833,470.0 | -0.22% |
0.58%
자본화:
|
볼륨(24시간):