Stockscreener 앱 받기
29.15
0.33%
0.095
Fidelity Emerging Markets Multifactor ETF 주식 (FDEM) 가격 이력
일일
주별
월별
7일
30일
60일
YTD
1년
| 날짜 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2025-09-02 | $29.15 | $28.75 | $0.405 | 44,421.0 | +0.33% |
| 2025-08-29 | $29.16 | $28.92 | $0.2385 | 28,215.0 | -0.02% |
| 2025-08-28 | $29.15 | $28.93 | $0.2191 | 38,926.0 | +0.41% |
| 2025-08-27 | $29.33 | $28.80 | $0.528 | 57,898.0 | -0.82% |
| 2025-08-26 | $29.32 | $29.18 | $0.14 | 35,932.0 | +0.03% |
| 2025-08-25 | $29.40 | $29.17 | $0.232 | 39,311.0 | -0.51% |
| 2025-08-22 | $29.46 | $28.94 | $0.525 | 35,495.0 | +1.31% |
| 2025-08-21 | $28.97 | $28.85 | $0.1193 | 35,895.0 | -0.17% |
| 2025-08-20 | $28.99 | $28.75 | $0.2399 | 73,535.0 | -0.05% |
| 2025-08-19 | $29.25 | $28.88 | $0.37 | 114,072.0 | -0.29% |
| 2025-08-18 | $29.18 | $29.08 | $0.10 | 27,109.0 | +0.03% |
| 2025-08-15 | $29.22 | $28.92 | $0.30 | 32,466.0 | -0.38% |
| 2025-08-14 | $29.25 | $29.00 | $0.25 | 37,043.0 | -0.51% |
| 2025-08-13 | $29.57 | $29.28 | $0.29 | 45,649.0 | +1.07% |
| 2025-08-12 | $29.07 | $28.82 | $0.251 | 29,294.0 | +1.29% |
| 2025-08-11 | $28.94 | $28.66 | $0.28 | 39,741.0 | -0.38% |
| 2025-08-08 | $28.82 | $28.68 | $0.145 | 30,572.0 | +0.00% |
| 2025-08-07 | $29.00 | $28.73 | $0.2699 | 40,143.0 | +0.59% |
| 2025-08-06 | $28.61 | $28.45 | $0.1655 | 63,604.0 | +0.53% |
| 2025-08-05 | $28.63 | $28.37 | $0.2599 | 50,496.0 | +0.28% |
Fidelity Emerging Markets Multifactor ETF 주식 (FDEM) 연도별 가격 이력
이 심층 분석에서는 Fidelity Emerging Markets Multifactor ETF 주식의 수년간 가격 움직임에 대한 포괄적인 개요를 제공합니다. 연도별 데이터를 살펴봄으로써 투자자들은 FDEM 주식의 과거 성과와 변동성에 대한 가치 있는 통찰력을 얻을 수 있습니다. 중요한 이정표와 변동부터 주목할만한 트렌드까지, 이 Fidelity Emerging Markets Multifactor ETF 주식 가격 이력에 대한 심층적인 분석은 회사의 주식이 시간이 흐름에 따라 어떻게 발전해왔는지 이해하는 데 기초를 제공합니다.
Fidelity Emerging Markets Multifactor ETF 주식 (FDEM) 가격 이력 2025
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2025-09 | $29.15 | $28.75 | $0.405 | 88,842.0 | +0.33% |
| 2025-08 | $29.57 | $28.00 | $1.57 | 942,240.0 | +2.64% |
| 2025-07 | $29.18 | $27.91 | $1.27 | 1,520,042.0 | +1.14% |
| 2025-06 | $28.10 | $26.59 | $1.51 | 1,026,288.0 | +5.19% |
| 2025-05 | $27.18 | $25.47 | $1.71 | 1,139,469.0 | +3.74% |
| 2025-04 | $25.75 | $22.63 | $3.12 | 1,981,916.0 | +0.39% |
| 2025-03 | $26.49 | $25.09 | $1.40 | 1,337,282.0 | +1.59% |
| 2025-02 | $26.60 | $25.06 | $1.54 | 629,626.0 | -2.41% |
| 2025-01 | $26.00 | $24.69 | $1.31 | 793,458.0 | +2.14% |
Fidelity Emerging Markets Multifactor ETF 주식 (FDEM) 가격 이력 2024
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2024-12 | $26.93 | $25.34 | $1.59 | 716,541.0 | -1.11% |
| 2024-11 | $26.84 | $25.26 | $1.58 | 723,874.0 | -1.71% |
| 2024-10 | $27.63 | $25.90 | $1.73 | 727,416.0 | -3.55% |
| 2024-09 | $27.60 | $25.13 | $2.47 | 550,823.0 | +4.32% |
| 2024-08 | $26.50 | $24.06 | $2.44 | 643,453.0 | +0.02% |
| 2024-07 | $26.75 | $25.41 | $1.34 | 582,999.0 | +1.29% |
| 2024-06 | $26.13 | $25.29 | $0.84 | 393,990.0 | +0.06% |
| 2024-05 | $26.69 | $24.67 | $2.02 | 447,702.0 | +3.35% |
| 2024-04 | $25.27 | $23.80 | $1.47 | 419,046.0 | -0.20% |
| 2024-03 | $25.48 | $24.26 | $1.21 | 691,478.0 | +1.93% |
| 2024-02 | $25.00 | $23.70 | $1.30 | 359,708.0 | +2.66% |
| 2024-01 | $24.02 | $22.71 | $1.31 | 491,326.0 | -1.29% |
Fidelity Emerging Markets Multifactor ETF 주식 (FDEM) 가격 이력 2023
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2023-12 | $24.04 | $22.85 | $1.19 | 249,547.0 | +3.97% |
| 2023-11 | $23.25 | $21.51 | $1.74 | 186,653.0 | +7.49% |
| 2023-10 | $22.99 | $21.17 | $1.82 | 91,455.0 | -3.52% |
| 2023-09 | $23.24 | $22.06 | $1.18 | 91,134.0 | -2.59% |
| 2023-08 | $23.41 | $22.12 | $1.29 | 250,731.0 | -2.89% |
| 2023-07 | $23.80 | $22.00 | $1.80 | 111,778.0 | +5.91% |
| 2023-06 | $23.26 | $21.84 | $1.42 | 120,602.0 | +1.68% |
| 2023-05 | $23.00 | $21.57 | $1.43 | 273,100.0 | -3.09% |
| 2023-04 | $22.93 | $22.03 | $0.90 | 56,052.0 | +1.99% |
| 2023-03 | $22.46 | $21.06 | $1.40 | 113,628.0 | +2.67% |
| 2023-02 | $22.77 | $21.20 | $1.57 | 133,060.0 | -4.53% |
| 2023-01 | $23.13 | $21.52 | $1.61 | 112,313.0 | +5.33% |
0.34%
자본화:
|
볼륨(24시간):