Stockscreener 앱 받기
26.91
1.08%
0.2873
First Trust S P 500 Diversified Free Cash Flow Etf 주식 (FCFY) 가격 이력
일일
주별
월별
7일
30일
60일
YTD
1년
| 날짜 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2026-02-13 | $26.91 | $26.91 | $0.00 | 67.00 | +1.08% |
| 2026-02-12 | $26.62 | $26.62 | $0.00 | 87.00 | -2.66% |
| 2026-02-11 | $27.35 | $27.35 | $0.00 | 16.00 | -0.44% |
| 2026-02-10 | $27.47 | $27.47 | $0.00 | 10.00 | +0.58% |
| 2026-02-09 | $27.31 | $27.31 | $0.00 | 85.00 | -0.15% |
| 2026-02-06 | $27.35 | $27.35 | $0.00 | 25.00 | +2.36% |
| 2026-02-05 | $26.72 | $26.72 | $0.00 | 573.0 | -1.22% |
| 2026-02-04 | $27.05 | $27.05 | $0.00 | 86.00 | +1.86% |
| 2026-02-03 | $26.55 | $26.55 | $0.00 | 52.00 | -2.95% |
| 2026-02-02 | $27.36 | $27.33 | $0.0293 | 219.0 | +0.72% |
| 2026-01-30 | $27.16 | $27.16 | $0.00 | 44.00 | +0.09% |
| 2026-01-29 | $27.14 | $27.06 | $0.0768 | 920.0 | -0.67% |
| 2026-01-28 | $27.46 | $27.31 | $0.15 | 2,040.0 | -0.74% |
| 2026-01-27 | $27.52 | $27.45 | $0.0739 | 8,845.0 | -0.53% |
| 2026-01-26 | $27.67 | $27.67 | $0.00 | 10.00 | +0.49% |
| 2026-01-23 | $27.53 | $27.53 | $0.00 | 12.00 | -0.83% |
| 2026-01-22 | $27.76 | $27.76 | $0.00 | 29.00 | +0.62% |
| 2026-01-21 | $27.59 | $27.59 | $0.00 | 98.00 | +1.86% |
| 2026-01-20 | $27.09 | $27.09 | $0.00 | 9.00 | -2.14% |
| 2026-01-16 | $27.68 | $27.68 | $0.00 | 6.00 | -1.10% |
| 2026-01-15 | $28.00 | $27.99 | $0.0125 | 1,605.0 | -0.02% |
First Trust S P 500 Diversified Free Cash Flow Etf 주식 (FCFY) 연도별 가격 이력
이 심층 분석에서는 First Trust S P 500 Diversified Free Cash Flow Etf 주식의 수년간 가격 움직임에 대한 포괄적인 개요를 제공합니다. 연도별 데이터를 살펴봄으로써 투자자들은 FCFY 주식의 과거 성과와 변동성에 대한 가치 있는 통찰력을 얻을 수 있습니다. 중요한 이정표와 변동부터 주목할만한 트렌드까지, 이 First Trust S P 500 Diversified Free Cash Flow Etf 주식 가격 이력에 대한 심층적인 분석은 회사의 주식이 시간이 흐름에 따라 어떻게 발전해왔는지 이해하는 데 기초를 제공합니다.
First Trust S P 500 Diversified Free Cash Flow Etf 주식 (FCFY) 가격 이력 2026
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2026-02 | $27.47 | $26.55 | $0.9144 | 1,287.0 | -0.95% |
| 2026-01 | $28.39 | $27.06 | $1.33 | 14,577.0 | -1.81% |
First Trust S P 500 Diversified Free Cash Flow Etf 주식 (FCFY) 가격 이력 2025
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2025-12 | $28.20 | $26.84 | $1.37 | 13,865.0 | +3.85% |
| 2025-11 | $26.96 | $25.47 | $1.49 | 1,755.0 | +0.22% |
| 2025-10 | $27.26 | $25.61 | $1.65 | 3,363.0 | -0.35% |
| 2025-09 | $27.40 | $26.46 | $0.933 | 2,008.0 | +1.09% |
| 2025-08 | $26.75 | $24.81 | $1.94 | 3,926.0 | +5.07% |
| 2025-07 | $26.24 | $24.84 | $1.40 | 2,881.0 | +1.99% |
| 2025-06 | $24.83 | $23.40 | $1.43 | 5,677.0 | +5.45% |
| 2025-05 | $24.34 | $22.44 | $1.90 | 2,453.0 | +4.75% |
| 2025-04 | $23.52 | $19.99 | $3.53 | 8,208.0 | -3.35% |
| 2025-03 | $24.30 | $22.68 | $1.62 | 1,085.0 | -5.99% |
| 2025-02 | $25.52 | $24.60 | $0.9166 | 4,250.0 | -1.96% |
| 2025-01 | $25.48 | $23.90 | $1.58 | 1,236.0 | +4.83% |
First Trust S P 500 Diversified Free Cash Flow Etf 주식 (FCFY) 가격 이력 2024
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2024-12 | $25.60 | $23.83 | $1.76 | 4,538.0 | -5.86% |
| 2024-11 | $25.61 | $23.91 | $1.70 | 5,288.0 | +7.09% |
| 2024-10 | $24.88 | $23.87 | $1.01 | 8,966.0 | -2.81% |
| 2024-09 | $24.56 | $23.32 | $1.25 | 1,571.0 | +1.04% |
| 2024-08 | $24.31 | $22.38 | $1.93 | 2,467.0 | +0.88% |
| 2024-07 | $24.10 | $22.30 | $1.80 | 1,653.0 | +6.75% |
| 2024-06 | $22.76 | $22.23 | $0.5305 | 362.0 | +0.20% |
| 2024-05 | $22.59 | $21.78 | $0.8097 | 1,621.0 | +2.34% |
| 2024-04 | $23.38 | $21.92 | $1.46 | 1,899.0 | -6.49% |
| 2024-03 | $23.54 | $22.60 | $0.9476 | 1,609.0 | +4.73% |
| 2024-02 | $22.48 | $21.69 | $0.7864 | 17,326.0 | +2.83% |
| 2024-01 | $22.12 | $21.57 | $0.5491 | 5,153.0 | -0.70% |
0.74%
0.47%
자본화:
|
볼륨(24시간):