Stockscreener 앱 받기
46.86
0.13%
0.06
시간 외 거래:
46.86
Fidelity Corporate Bond Etf 주식 (FCOR) 가격 이력
일일
주별
월별
7일
30일
60일
YTD
1년
| 날짜 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2024-11-18 | $46.91 | $46.65 | $0.2599 | 28,327.0 | +0.13% |
| 2024-11-15 | $46.88 | $46.49 | $0.39 | 50,261.0 | +0.13% |
| 2024-11-14 | $46.87 | $46.71 | $0.16 | 28,666.0 | -0.01% |
| 2024-11-13 | $47.13 | $46.72 | $0.4061 | 42,263.0 | -0.20% |
| 2024-11-12 | $47.16 | $46.82 | $0.3399 | 34,655.0 | -0.68% |
| 2024-11-11 | $47.25 | $47.11 | $0.14 | 54,383.0 | -0.20% |
| 2024-11-08 | $47.45 | $47.15 | $0.2956 | 21,587.0 | -0.45% |
| 2024-11-07 | $47.47 | $46.92 | $0.55 | 40,862.0 | +1.56% |
| 2024-11-06 | $47.08 | $46.62 | $0.4642 | 25,232.0 | -0.79% |
| 2024-11-05 | $47.11 | $46.70 | $0.41 | 34,546.0 | +0.68% |
| 2024-11-04 | $47.02 | $46.79 | $0.23 | 28,220.0 | +0.21% |
| 2024-11-01 | $47.02 | $46.69 | $0.3294 | 23,629.0 | -0.47% |
| 2024-10-31 | $47.15 | $46.79 | $0.36 | 17,102.0 | -0.15% |
| 2024-10-30 | $47.09 | $46.95 | $0.143 | 9,913.0 | -0.36% |
| 2024-10-29 | $47.15 | $46.91 | $0.2359 | 52,831.0 | +0.04% |
| 2024-10-28 | $47.22 | $47.08 | $0.1406 | 75,565.0 | -0.08% |
| 2024-10-25 | $47.34 | $47.15 | $0.195 | 8,534.0 | -0.25% |
| 2024-10-24 | $47.35 | $47.17 | $0.18 | 23,140.0 | +0.25% |
| 2024-10-23 | $47.21 | $47.11 | $0.10 | 14,238.0 | -0.21% |
| 2024-10-22 | $47.37 | $47.15 | $0.22 | 32,986.0 | +0.00% |
| 2024-10-21 | $48.17 | $47.27 | $0.90 | 33,202.0 | -0.86% |
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 2024
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2024-11 | $47.47 | $46.49 | $0.98 | 440,958.0 | -0.11% |
| 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% |
Fidelity Corporate Bond Etf 주식 (FCOR) 가격 이력 2022
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2022-12 | $46.61 | $44.79 | $1.82 | 1,680,578.0 | -1.71% |
| 2022-11 | $45.62 | $42.82 | $2.80 | 706,200.0 | +4.90% |
| 2022-10 | $44.62 | $42.30 | $2.33 | 555,990.0 | -0.71% |
| 2022-09 | $46.24 | $43.51 | $2.73 | 668,884.0 | -4.99% |
| 2022-08 | $48.14 | $45.92 | $2.22 | 760,209.0 | -3.68% |
| 2022-07 | $47.98 | $46.28 | $1.70 | 562,963.0 | +3.08% |
| 2022-06 | $48.28 | $45.21 | $3.07 | 1,016,530.0 | -3.47% |
| 2022-05 | $48.55 | $46.85 | $1.70 | 1,324,273.0 | +0.92% |
| 2022-04 | $50.73 | $47.51 | $3.23 | 924,305.0 | -5.81% |
| 2022-03 | $52.64 | $49.95 | $2.69 | 749,473.0 | -2.97% |
| 2022-02 | $53.58 | $51.34 | $2.24 | 695,415.0 | -2.18% |
| 2022-01 | $54.84 | $53.00 | $1.84 | 869,494.0 | -3.09% |
0.46%
자본화:
|
볼륨(24시간):