Stockscreener 앱 받기
30.33
0.90%
0.27
시간 외 거래:
30.42
0.09
+0.30%
Fidelity Emerging Markets Multifactor ETF 주식 (FDEM) 가격 이력
일일
주별
월별
7일
30일
60일
YTD
1년
| 날짜 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2025-12-18 | $30.67 | $30.32 | $0.35 | 235,132.0 | +0.90% |
| 2025-12-17 | $30.52 | $30.00 | $0.52 | 88,059.0 | -0.46% |
| 2025-12-16 | $30.45 | $30.08 | $0.3671 | 60,987.0 | -0.89% |
| 2025-12-15 | $30.80 | $30.45 | $0.345 | 58,127.0 | -0.23% |
| 2025-12-12 | $30.96 | $30.45 | $0.505 | 110,544.0 | -1.04% |
| 2025-12-11 | $30.90 | $30.61 | $0.2899 | 58,042.0 | -0.52% |
| 2025-12-10 | $31.21 | $30.67 | $0.5434 | 73,082.0 | +1.11% |
| 2025-12-09 | $30.80 | $30.55 | $0.25 | 93,099.0 | +0.07% |
| 2025-12-08 | $30.91 | $30.64 | $0.275 | 145,207.0 | -0.42% |
| 2025-12-05 | $31.11 | $30.79 | $0.32 | 105,393.0 | +0.20% |
| 2025-12-04 | $30.82 | $30.63 | $0.19 | 172,069.0 | +0.13% |
| 2025-12-03 | $30.70 | $30.56 | $0.14 | 45,991.0 | +0.07% |
| 2025-12-02 | $30.73 | $30.56 | $0.17 | 78,146.0 | -0.20% |
| 2025-12-01 | $30.77 | $30.51 | $0.26 | 75,258.0 | +0.69% |
| 2025-11-28 | $30.77 | $30.40 | $0.3699 | 39,458.0 | +0.36% |
| 2025-11-26 | $30.59 | $30.34 | $0.2548 | 95,046.0 | +0.40% |
| 2025-11-25 | $30.37 | $30.05 | $0.32 | 87,004.0 | +0.43% |
| 2025-11-24 | $30.31 | $29.89 | $0.424 | 223,438.0 | +0.87% |
| 2025-11-21 | $30.07 | $29.57 | $0.508 | 187,508.0 | -0.30% |
| 2025-11-20 | $30.94 | $29.82 | $1.12 | 317,303.0 | -0.63% |
| 2025-11-19 | $30.47 | $30.10 | $0.3659 | 145,641.0 | -0.56% |
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 |
|---|---|---|---|---|---|
| 2025-12 | $31.21 | $30.00 | $1.21 | 1,634,268.0 | -0.62% |
| 2025-11 | $31.32 | $29.57 | $1.75 | 2,784,977.0 | -0.81% |
| 2025-10 | $31.50 | $29.11 | $2.39 | 1,207,891.0 | +2.29% |
| 2025-09 | $30.97 | $28.75 | $2.22 | 1,285,943.0 | +3.53% |
| 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% |
0.06%
1.34%
자본화:
|
볼륨(24시간):