Stockscreener 앱 받기
48.79
0.20%
-0.0977
시간 외 거래:
48.79
0.0027
+0.01%
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 |
|---|---|---|---|---|---|
| 2026-08-17 | $48.95 | $48.78 | $0.165 | 13,412.0 | -0.20% |
| 2026-08-14 | $49.06 | $48.87 | $0.195 | 4,160.0 | -0.24% |
| 2026-08-13 | $49.06 | $48.95 | $0.11 | 22,898.0 | +0.08% |
| 2026-08-12 | $49.01 | $48.94 | $0.07 | 5,027.0 | +0.10% |
| 2026-08-11 | $48.98 | $48.85 | $0.13 | 14,369.0 | -0.01% |
| 2026-08-10 | $49.08 | $48.85 | $0.23 | 10,131.0 | +0.02% |
| 2026-08-07 | $48.97 | $48.84 | $0.13 | 10,015.0 | +0.24% |
| 2026-08-06 | $48.84 | $48.75 | $0.09 | 12,078.0 | +0.01% |
| 2026-08-05 | $48.84 | $48.72 | $0.12 | 22,918.0 | +0.04% |
| 2026-08-04 | $48.78 | $48.58 | $0.20 | 26,148.0 | +0.58% |
| 2026-08-03 | $48.68 | $48.47 | $0.21 | 79,106.0 | -0.26% |
| 2026-07-31 | $48.77 | $48.57 | $0.20 | 12,638.0 | -0.09% |
| 2026-07-30 | $48.83 | $48.63 | $0.1986 | 7,929.0 | -0.26% |
| 2026-07-29 | $48.88 | $48.78 | $0.1049 | 21,289.0 | -0.09% |
| 2026-07-28 | $48.90 | $48.78 | $0.1149 | 9,712.0 | +0.28% |
| 2026-07-27 | $48.81 | $48.68 | $0.13 | 17,985.0 | +0.12% |
| 2026-07-24 | $48.72 | $48.52 | $0.20 | 13,432.0 | +0.15% |
| 2026-07-23 | $48.90 | $48.48 | $0.42 | 16,803.0 | -0.74% |
| 2026-07-22 | $49.06 | $48.90 | $0.1599 | 8,411.0 | -0.36% |
| 2026-07-21 | $49.24 | $49.05 | $0.19 | 16,321.0 | -0.31% |
| 2026-07-20 | $49.31 | $49.24 | $0.0666 | 6,538.0 | -0.08% |
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 |
|---|---|---|---|---|---|
| 2026-08 | $49.08 | $48.47 | $0.61 | 233,674.0 | +0.35% |
| 2026-07 | $49.82 | $48.48 | $1.34 | 280,825.0 | -2.09% |
| 2026-06 | $50.09 | $49.33 | $0.76 | 356,880.0 | +0.51% |
| 2026-05 | $49.58 | $48.80 | $0.7777 | 542,361.0 | +0.14% |
| 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% |
0.53%
자본화:
|
볼륨(24시간):