Stockscreener 앱 받기
25.12
0.24%
0.06
First Trust Natural Gas Etf 주식 (FCG) 가격 이력
일일
주별
월별
7일
30일
60일
YTD
1년
| 날짜 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2025-12-04 | $25.27 | $25.02 | $0.2499 | 900,534.0 | +0.24% |
| 2025-12-03 | $25.08 | $24.50 | $0.58 | 1,131,357.0 | +3.17% |
| 2025-12-02 | $24.64 | $24.29 | $0.3526 | 518,021.0 | -1.82% |
| 2025-12-01 | $24.91 | $24.48 | $0.43 | 578,272.0 | +0.57% |
| 2025-11-28 | $24.65 | $24.11 | $0.54 | 508,376.0 | +2.12% |
| 2025-11-26 | $24.31 | $23.77 | $0.536 | 569,199.0 | +1.65% |
| 2025-11-25 | $23.76 | $23.39 | $0.37 | 535,122.0 | -0.75% |
| 2025-11-24 | $23.95 | $23.21 | $0.74 | 746,965.0 | +0.93% |
| 2025-11-21 | $23.76 | $23.18 | $0.58 | 675,029.0 | +0.47% |
| 2025-11-20 | $24.59 | $23.51 | $1.07 | 855,456.0 | -1.55% |
| 2025-11-19 | $23.98 | $23.51 | $0.465 | 725,686.0 | -0.66% |
| 2025-11-18 | $24.16 | $23.43 | $0.735 | 991,679.0 | +1.43% |
| 2025-11-17 | $24.17 | $23.59 | $0.585 | 1,127,995.0 | -1.62% |
| 2025-11-14 | $24.15 | $23.48 | $0.67 | 675,697.0 | +1.13% |
| 2025-11-13 | $24.22 | $23.71 | $0.51 | 1,034,818.0 | +0.17% |
| 2025-11-12 | $24.14 | $23.77 | $0.37 | 754,358.0 | -1.08% |
| 2025-11-11 | $24.22 | $23.58 | $0.64 | 1,029,534.0 | +2.69% |
| 2025-11-10 | $23.50 | $23.07 | $0.43 | 852,499.0 | +1.21% |
| 2025-11-07 | $23.18 | $22.53 | $0.65 | 699,053.0 | +2.39% |
| 2025-11-06 | $22.94 | $22.38 | $0.5558 | 775,794.0 | +1.34% |
| 2025-11-05 | $22.74 | $22.29 | $0.4527 | 510,206.0 | -0.53% |
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 2025
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2025-12 | $25.27 | $24.29 | $0.9825 | 4,028,718.0 | +2.11% |
| 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% |
First Trust Natural Gas Etf 주식 (FCG) 가격 이력 2023
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2023-12 | $25.21 | $22.89 | $2.32 | 4,597,399.0 | -1.94% |
| 2023-11 | $26.85 | $24.16 | $2.69 | 6,062,209.0 | -4.62% |
| 2023-10 | $27.54 | $23.88 | $3.66 | 6,529,119.0 | -0.08% |
| 2023-09 | $27.39 | $24.93 | $2.46 | 5,285,857.0 | -2.00% |
| 2023-08 | $26.84 | $24.91 | $1.93 | 5,317,551.0 | +3.03% |
| 2023-07 | $25.78 | $22.31 | $3.47 | 6,876,660.0 | +10.57% |
| 2023-06 | $23.47 | $21.41 | $2.06 | 6,236,641.0 | +8.28% |
| 2023-05 | $23.17 | $21.26 | $1.91 | 5,109,928.0 | -6.97% |
| 2023-04 | $24.25 | $22.07 | $2.18 | 4,811,026.0 | +2.62% |
| 2023-03 | $24.63 | $20.32 | $4.31 | 10,196,327.0 | -2.89% |
| 2023-02 | $25.00 | $22.38 | $2.62 | 13,489,449.0 | -7.39% |
| 2023-01 | $25.91 | $22.70 | $3.21 | 11,257,958.0 | +2.16% |
0.01%
0.01%
자본화:
|
볼륨(24시간):