Stockscreener 앱 받기
47.82
0.43%
-0.2082
시간 외 거래:
47.82
Fidelity Corporate Bond Etf 주식 (FCOR) 가격 이력
일일
주별
월별
7일
30일
60일
YTD
1년
| 날짜 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2025-12-12 | $47.92 | $47.80 | $0.1152 | 36,857.0 | -0.43% |
| 2025-12-11 | $48.27 | $48.00 | $0.2695 | 29,782.0 | -0.11% |
| 2025-12-10 | $48.10 | $47.89 | $0.21 | 25,983.0 | +0.35% |
| 2025-12-09 | $48.02 | $47.84 | $0.18 | 38,389.0 | -0.10% |
| 2025-12-08 | $48.13 | $47.85 | $0.28 | 56,973.0 | -0.03% |
| 2025-12-05 | $48.06 | $47.94 | $0.12 | 65,061.0 | -0.23% |
| 2025-12-04 | $48.18 | $48.02 | $0.16 | 25,646.0 | -0.08% |
| 2025-12-03 | $48.20 | $47.99 | $0.2099 | 30,803.0 | +0.17% |
| 2025-12-02 | $48.16 | $47.96 | $0.20 | 37,092.0 | +0.00% |
| 2025-12-01 | $48.05 | $47.96 | $0.0985 | 52,917.0 | -0.46% |
| 2025-11-28 | $48.35 | $48.17 | $0.18 | 29,479.0 | +0.02% |
| 2025-11-26 | $48.63 | $48.11 | $0.5199 | 45,972.0 | -0.21% |
| 2025-11-25 | $48.44 | $48.25 | $0.1934 | 25,289.0 | +0.21% |
| 2025-11-24 | $48.25 | $48.13 | $0.12 | 23,473.0 | +0.27% |
| 2025-11-21 | $48.12 | $48.00 | $0.12 | 33,505.0 | +0.29% |
| 2025-11-20 | $48.05 | $47.91 | $0.14 | 44,512.0 | +0.14% |
| 2025-11-19 | $48.26 | $47.86 | $0.40 | 128,361.0 | -0.03% |
| 2025-11-18 | $48.03 | $47.80 | $0.23 | 20,458.0 | +0.13% |
| 2025-11-17 | $48.05 | $47.85 | $0.20 | 34,133.0 | +0.08% |
| 2025-11-14 | $47.97 | $47.83 | $0.1396 | 31,153.0 | -0.29% |
| 2025-11-13 | $48.06 | $47.52 | $0.5375 | 29,187.0 | -0.33% |
Fidelity Corporate Bond Etf 주식 (FCOR) 연도별 가격 이력
이 심층 분석에서는 Fidelity Corporate Bond Etf 주식의 수년간 가격 움직임에 대한 포괄적인 개요를 제공합니다. 연도별 데이터를 살펴봄으로써 투자자들은 FCOR 주식의 과거 성과와 변동성에 대한 가치 있는 통찰력을 얻을 수 있습니다. 중요한 이정표와 변동부터 주목할만한 트렌드까지, 이 Fidelity Corporate Bond Etf 주식 가격 이력에 대한 심층적인 분석은 회사의 주식이 시간이 흐름에 따라 어떻게 발전해왔는지 이해하는 데 기초를 제공합니다.
Fidelity Corporate Bond Etf 주식 (FCOR) 가격 이력 2025
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2025-12 | $48.27 | $47.80 | $0.47 | 436,360.0 | -0.91% |
| 2025-11 | $48.63 | $47.52 | $1.11 | 685,809.0 | +0.58% |
| 2025-10 | $48.79 | $47.98 | $0.81 | 705,885.0 | -0.04% |
| 2025-09 | $48.55 | $47.23 | $1.32 | 791,861.0 | +1.22% |
| 2025-08 | $47.83 | $47.32 | $0.51 | 891,110.0 | +0.65% |
| 2025-07 | $47.45 | $46.70 | $0.75 | 700,327.0 | -0.41% |
| 2025-06 | $47.45 | $46.34 | $1.11 | 710,393.0 | +1.50% |
| 2025-05 | $46.90 | $45.92 | $0.98 | 681,260.0 | -0.21% |
| 2025-04 | $47.37 | $45.00 | $2.37 | 719,128.0 | -0.53% |
| 2025-03 | $47.49 | $46.59 | $0.9036 | 609,970.0 | -0.66% |
| 2025-02 | $47.38 | $46.13 | $1.25 | 356,903.0 | +1.85% |
| 2025-01 | $46.75 | $45.60 | $1.15 | 649,213.0 | +0.06% |
Fidelity Corporate Bond Etf 주식 (FCOR) 가격 이력 2024
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2024-12 | $47.82 | $46.33 | $1.49 | 875,312.0 | -2.13% |
| 2024-11 | $47.48 | $46.49 | $0.99 | 606,401.0 | +1.09% |
| 2024-10 | $48.84 | $46.79 | $2.05 | 560,603.0 | -2.94% |
| 2024-09 | $49.09 | $47.70 | $1.39 | 649,228.0 | +1.28% |
| 2024-08 | $48.28 | $46.95 | $1.33 | 565,210.0 | +1.53% |
| 2024-07 | $47.00 | $45.79 | $1.21 | 468,830.0 | +2.09% |
| 2024-06 | $46.88 | $45.92 | $0.96 | 430,266.0 | +0.31% |
| 2024-05 | $46.64 | $45.18 | $1.46 | 348,884.0 | +1.75% |
| 2024-04 | $46.48 | $44.98 | $1.50 | 539,216.0 | -2.99% |
| 2024-03 | $46.76 | $45.83 | $0.93 | 370,301.0 | +0.87% |
| 2024-02 | $47.28 | $45.89 | $1.39 | 647,623.0 | -1.58% |
| 2024-01 | $46.98 | $46.21 | $0.77 | 968,764.0 | -0.37% |
Fidelity Corporate Bond Etf 주식 (FCOR) 가격 이력 2023
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2023-12 | $47.24 | $45.10 | $2.14 | 899,957.0 | +4.06% |
| 2023-11 | $45.44 | $42.66 | $2.78 | 1,202,093.0 | +5.73% |
| 2023-10 | $43.76 | $42.57 | $1.19 | 872,656.0 | -2.24% |
| 2023-09 | $45.21 | $43.48 | $1.73 | 663,314.0 | -3.36% |
| 2023-08 | $45.61 | $44.31 | $1.30 | 718,715.0 | -0.88% |
| 2023-07 | $46.10 | $44.03 | $2.07 | 720,292.0 | -0.20% |
| 2023-06 | $46.57 | $45.22 | $1.35 | 445,784.0 | +0.46% |
| 2023-05 | $46.36 | $44.91 | $1.45 | 519,608.0 | -1.66% |
| 2023-04 | $46.76 | $45.86 | $0.90 | 385,972.0 | +0.35% |
| 2023-03 | $46.24 | $44.76 | $1.48 | 374,572.0 | +2.09% |
| 2023-02 | $47.41 | $45.02 | $2.40 | 570,689.0 | -3.37% |
| 2023-01 | $47.07 | $44.92 | $2.15 | 783,904.0 | +4.26% |
0.33%
자본화:
|
볼륨(24시간):