Stockscreener 앱 받기
29.65
5.54%
-1.74
시간 외 거래:
29.52
-0.13
-0.44%
First Trust Natural Gas Etf 주식 (FCG) 가격 이력
일일
주별
월별
7일
30일
60일
YTD
1년
| 날짜 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2026-05-06 | $30.44 | $29.62 | $0.82 | 1,672,645.0 | -5.54% |
| 2026-05-05 | $31.64 | $31.14 | $0.50 | 599,905.0 | -0.88% |
| 2026-05-04 | $31.68 | $30.92 | $0.7599 | 1,114,726.0 | +2.10% |
| 2026-05-01 | $31.17 | $30.39 | $0.78 | 755,945.0 | -1.21% |
| 2026-04-30 | $31.49 | $30.61 | $0.8798 | 824,399.0 | +0.29% |
| 2026-04-29 | $31.32 | $30.79 | $0.525 | 1,877,340.0 | +2.66% |
| 2026-04-28 | $30.66 | $30.23 | $0.43 | 666,152.0 | +1.60% |
| 2026-04-27 | $30.43 | $29.89 | $0.5426 | 695,777.0 | +0.67% |
| 2026-04-24 | $30.06 | $29.61 | $0.455 | 700,731.0 | -0.96% |
| 2026-04-23 | $30.20 | $29.75 | $0.455 | 1,644,072.0 | +1.11% |
| 2026-04-22 | $29.83 | $29.25 | $0.58 | 1,108,264.0 | +2.16% |
| 2026-04-21 | $29.19 | $28.59 | $0.605 | 972,143.0 | +1.89% |
| 2026-04-20 | $28.83 | $28.39 | $0.44 | 728,493.0 | +0.53% |
| 2026-04-17 | $28.49 | $27.50 | $0.99 | 2,066,747.0 | -3.72% |
| 2026-04-16 | $29.57 | $29.00 | $0.575 | 531,925.0 | +1.90% |
| 2026-04-15 | $29.24 | $28.70 | $0.535 | 1,045,735.0 | +0.14% |
| 2026-04-14 | $29.69 | $28.81 | $0.88 | 1,554,276.0 | -3.30% |
| 2026-04-13 | $30.50 | $29.75 | $0.75 | 1,328,961.0 | -0.03% |
| 2026-04-10 | $30.14 | $29.62 | $0.52 | 596,969.0 | +0.13% |
| 2026-04-09 | $30.73 | $29.75 | $0.975 | 1,821,522.0 | -1.22% |
| 2026-04-08 | $30.38 | $29.05 | $1.32 | 1,911,889.0 | -4.30% |
| 2026-04-07 | $32.01 | $31.53 | $0.475 | 1,285,484.0 | +1.02% |
First Trust Natural Gas Etf 주식 (FCG) 연도별 가격 이력
이 심층 분석에서는 First Trust Natural Gas Etf 주식의 수년간 가격 움직임에 대한 포괄적인 개요를 제공합니다. 연도별 데이터를 살펴봄으로써 투자자들은 FCG 주식의 과거 성과와 변동성에 대한 가치 있는 통찰력을 얻을 수 있습니다. 중요한 이정표와 변동부터 주목할만한 트렌드까지, 이 First Trust Natural Gas Etf 주식 가격 이력에 대한 심층적인 분석은 회사의 주식이 시간이 흐름에 따라 어떻게 발전해왔는지 이해하는 데 기초를 제공합니다.
First Trust Natural Gas Etf 주식 (FCG) 가격 이력 2026
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2026-05 | $31.68 | $29.62 | $2.06 | 5,815,866.0 | -5.57% |
| 2026-04 | $32.01 | $27.50 | $4.51 | 27,257,646.0 | -0.92% |
| 2026-03 | $33.03 | $27.84 | $5.20 | 41,396,171.0 | +13.46% |
| 2026-02 | $27.99 | $24.57 | $3.42 | 15,987,333.0 | +9.06% |
| 2026-01 | $26.00 | $22.57 | $3.43 | 23,123,364.0 | +9.40% |
First Trust Natural Gas Etf 주식 (FCG) 가격 이력 2025
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2025-12 | $25.68 | $22.80 | $2.88 | 19,152,813.0 | -4.02% |
| 2025-11 | $24.65 | $22.06 | $2.59 | 14,726,857.0 | +9.77% |
| 2025-10 | $24.11 | $21.76 | $2.35 | 13,652,808.0 | -4.60% |
| 2025-09 | $24.60 | $22.77 | $1.83 | 10,150,772.0 | -2.41% |
| 2025-08 | $24.22 | $22.37 | $1.85 | 6,650,191.0 | +1.60% |
| 2025-07 | $24.25 | $22.69 | $1.56 | 7,497,471.0 | +2.51% |
| 2025-06 | $25.20 | $22.27 | $2.93 | 9,290,568.0 | +4.95% |
| 2025-05 | $23.63 | $20.75 | $2.88 | 6,238,650.0 | +5.66% |
| 2025-04 | $25.24 | $18.81 | $6.43 | 10,425,429.0 | -16.14% |
| 2025-03 | $25.62 | $22.20 | $3.42 | 7,951,967.0 | +2.18% |
| 2025-02 | $26.23 | $23.73 | $2.50 | 6,340,108.0 | -2.21% |
| 2025-01 | $27.17 | $24.82 | $2.35 | 10,285,058.0 | +0.97% |
First Trust Natural Gas Etf 주식 (FCG) 가격 이력 2024
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2024-12 | $26.15 | $22.85 | $3.30 | 8,352,026.0 | -6.70% |
| 2024-11 | $26.69 | $23.18 | $3.52 | 5,844,138.0 | +10.96% |
| 2024-10 | $25.70 | $23.46 | $2.24 | 4,373,193.0 | -0.93% |
| 2024-09 | $25.01 | $22.65 | $2.36 | 3,896,910.0 | -6.39% |
| 2024-08 | $26.49 | $23.01 | $3.48 | 5,835,223.0 | -3.68% |
| 2024-07 | $27.72 | $25.62 | $2.10 | 3,279,924.0 | +0.23% |
| 2024-06 | $27.76 | $25.50 | $2.26 | 3,186,095.0 | -4.89% |
| 2024-05 | $27.87 | $26.35 | $1.52 | 5,124,876.0 | +1.81% |
| 2024-04 | $28.72 | $26.86 | $1.86 | 3,987,172.0 | -1.09% |
| 2024-03 | $27.50 | $25.00 | $2.50 | 4,147,431.0 | +9.67% |
| 2024-02 | $25.12 | $22.42 | $2.70 | 6,419,936.0 | +7.20% |
| 2024-01 | $24.88 | $22.50 | $2.38 | 6,406,255.0 | -3.91% |
0.69%
자본화:
|
볼륨(24시간):