Stockscreener 앱 받기
26.03
2.44%
-0.65
시간 외 거래:
26.01
-0.02
-0.08%
First Trust Natural Gas Etf 주식 (FCG) 가격 이력
일일
주별
월별
7일
30일
60일
YTD
1년
| 날짜 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2026-02-12 | $26.70 | $25.59 | $1.11 | 967,549.0 | -2.44% |
| 2026-02-11 | $26.72 | $26.29 | $0.43 | 594,970.0 | +2.50% |
| 2026-02-10 | $26.21 | $25.93 | $0.275 | 417,673.0 | -0.72% |
| 2026-02-09 | $26.35 | $25.93 | $0.42 | 640,364.0 | +0.15% |
| 2026-02-06 | $26.23 | $25.56 | $0.67 | 911,157.0 | +2.75% |
| 2026-02-05 | $25.80 | $25.10 | $0.695 | 775,217.0 | -1.96% |
| 2026-02-04 | $26.05 | $25.49 | $0.56 | 1,279,679.0 | +2.61% |
| 2026-02-03 | $25.36 | $24.57 | $0.785 | 1,423,383.0 | +2.34% |
| 2026-02-02 | $25.01 | $24.60 | $0.41 | 1,262,029.0 | -3.36% |
| 2026-01-30 | $25.72 | $25.07 | $0.645 | 1,241,261.0 | +0.55% |
| 2026-01-29 | $26.00 | $25.37 | $0.6301 | 1,628,898.0 | +1.35% |
| 2026-01-28 | $25.15 | $24.82 | $0.335 | 1,102,681.0 | +1.05% |
| 2026-01-27 | $24.88 | $24.45 | $0.43 | 570,831.0 | +1.14% |
| 2026-01-26 | $24.84 | $24.27 | $0.5667 | 1,111,692.0 | +0.37% |
| 2026-01-23 | $24.88 | $24.44 | $0.44 | 957,172.0 | +0.62% |
| 2026-01-22 | $24.50 | $24.09 | $0.405 | 1,224,281.0 | -0.20% |
| 2026-01-21 | $24.72 | $24.07 | $0.65 | 1,723,895.0 | +3.26% |
| 2026-01-20 | $24.18 | $23.52 | $0.66 | 1,035,954.0 | +0.04% |
| 2026-01-16 | $23.68 | $23.48 | $0.19 | 639,106.0 | +0.00% |
| 2026-01-15 | $23.95 | $23.34 | $0.61 | 1,550,583.0 | -1.42% |
| 2026-01-14 | $24.31 | $23.65 | $0.66 | 1,615,502.0 | +1.27% |
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 |
|---|---|---|---|---|---|
| 2026-02 | $26.72 | $24.57 | $2.15 | 9,239,570.0 | +1.64% |
| 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% |
1.07%
자본화:
|
볼륨(24시간):