Stockscreener 앱 받기
67.62
0.59%
0.3983
Fidelity Low Volatility Factor Etf 주식 (FDLO) 가격 이력
일일
주별
월별
7일
30일
60일
YTD
1년
| 날짜 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2025-11-26 | $67.62 | $67.28 | $0.345 | 30,845.0 | +0.59% |
| 2025-11-25 | $67.27 | $66.47 | $0.8015 | 102,578.0 | +1.31% |
| 2025-11-24 | $66.44 | $65.98 | $0.46 | 84,781.0 | +1.10% |
| 2025-11-21 | $66.08 | $65.15 | $0.93 | 136,818.0 | +0.94% |
| 2025-11-20 | $66.33 | $64.91 | $1.42 | 102,139.0 | -0.63% |
| 2025-11-19 | $65.73 | $65.15 | $0.5799 | 102,436.0 | +0.08% |
| 2025-11-18 | $65.67 | $64.96 | $0.71 | 134,563.0 | -0.49% |
| 2025-11-17 | $66.23 | $65.46 | $0.7699 | 53,944.0 | -0.61% |
| 2025-11-14 | $66.36 | $65.68 | $0.68 | 79,089.0 | -0.12% |
| 2025-11-13 | $66.76 | $66.05 | $0.7073 | 82,757.0 | -0.72% |
| 2025-11-12 | $66.80 | $66.60 | $0.20 | 73,632.0 | -0.04% |
| 2025-11-11 | $66.72 | $66.15 | $0.57 | 93,099.0 | +0.76% |
| 2025-11-10 | $66.21 | $65.66 | $0.55 | 80,778.0 | +0.96% |
| 2025-11-07 | $65.56 | $64.97 | $0.59 | 125,383.0 | +0.23% |
| 2025-11-06 | $65.63 | $65.26 | $0.37 | 105,737.0 | -0.38% |
| 2025-11-05 | $65.89 | $65.43 | $0.462 | 67,623.0 | +0.21% |
| 2025-11-04 | $65.57 | $65.18 | $0.39 | 90,552.0 | +0.00% |
| 2025-11-03 | $65.94 | $65.28 | $0.65 | 100,161.0 | -0.47% |
| 2025-10-31 | $66.08 | $65.57 | $0.5052 | 85,667.0 | -0.02% |
| 2025-10-30 | $66.19 | $65.77 | $0.42 | 111,369.0 | -0.32% |
| 2025-10-29 | $66.41 | $65.78 | $0.63 | 111,526.0 | -0.53% |
| 2025-10-28 | $66.69 | $66.39 | $0.30 | 92,989.0 | -0.20% |
Fidelity Low Volatility Factor Etf 주식 (FDLO) 연도별 가격 이력
이 심층 분석에서는 Fidelity Low Volatility Factor Etf 주식의 수년간 가격 움직임에 대한 포괄적인 개요를 제공합니다. 연도별 데이터를 살펴봄으로써 투자자들은 FDLO 주식의 과거 성과와 변동성에 대한 가치 있는 통찰력을 얻을 수 있습니다. 중요한 이정표와 변동부터 주목할만한 트렌드까지, 이 Fidelity Low Volatility Factor Etf 주식 가격 이력에 대한 심층적인 분석은 회사의 주식이 시간이 흐름에 따라 어떻게 발전해왔는지 이해하는 데 기초를 제공합니다.
Fidelity Low Volatility Factor Etf 주식 (FDLO) 가격 이력 2025
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2025-11 | $67.62 | $64.91 | $2.71 | 1,646,915.0 | +2.72% |
| 2025-10 | $66.69 | $64.51 | $2.18 | 2,076,238.0 | -0.06% |
| 2025-09 | $65.94 | $64.06 | $1.88 | 1,960,118.0 | +1.73% |
| 2025-08 | $64.92 | $62.23 | $2.69 | 1,554,797.0 | +2.60% |
| 2025-07 | $64.07 | $62.42 | $1.64 | 1,641,609.0 | +0.49% |
| 2025-06 | $62.86 | $60.66 | $2.20 | 1,655,915.0 | +2.80% |
| 2025-05 | $61.72 | $59.28 | $2.43 | 2,143,153.0 | +2.59% |
| 2025-04 | $61.08 | $53.59 | $7.49 | 5,388,374.0 | -1.77% |
| 2025-03 | $62.95 | $59.25 | $3.70 | 2,168,766.0 | -3.21% |
| 2025-02 | $63.32 | $61.59 | $1.73 | 1,705,918.0 | +0.26% |
| 2025-01 | $62.97 | $59.38 | $3.58 | 1,777,969.0 | +3.10% |
Fidelity Low Volatility Factor Etf 주식 (FDLO) 가격 이력 2024
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2024-12 | $63.17 | $60.22 | $2.95 | 1,664,168.0 | -3.84% |
| 2024-11 | $63.19 | $60.10 | $3.08 | 1,462,029.0 | +4.32% |
| 2024-10 | $62.27 | $60.24 | $2.02 | 1,802,512.0 | -1.55% |
| 2024-09 | $61.35 | $58.97 | $2.38 | 1,648,755.0 | +1.27% |
| 2024-08 | $60.58 | $56.10 | $4.48 | 2,240,737.0 | +3.51% |
| 2024-07 | $59.13 | $56.97 | $2.16 | 1,466,512.0 | +2.61% |
| 2024-06 | $57.67 | $55.37 | $2.31 | 1,402,802.0 | +2.26% |
| 2024-05 | $56.62 | $53.85 | $2.77 | 1,912,599.0 | +3.31% |
| 2024-04 | $56.22 | $53.62 | $2.60 | 2,230,450.0 | -3.89% |
| 2024-03 | $56.27 | $54.67 | $1.60 | 3,335,271.0 | +1.41% |
| 2024-02 | $55.73 | $53.99 | $1.74 | 4,226,414.0 | +2.71% |
| 2024-01 | $54.78 | $52.29 | $2.49 | 2,212,628.0 | +1.83% |
Fidelity Low Volatility Factor Etf 주식 (FDLO) 가격 이력 2023
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2023-12 | $53.25 | $51.83 | $1.42 | 1,891,000.0 | +2.04% |
| 2023-11 | $51.92 | $48.49 | $3.43 | 2,222,308.0 | +7.16% |
| 2023-10 | $50.01 | $47.41 | $2.60 | 2,302,442.0 | -0.39% |
| 2023-09 | $51.07 | $48.33 | $2.74 | 1,284,960.0 | -4.18% |
| 2023-08 | $51.05 | $49.49 | $1.56 | 1,058,065.0 | -0.57% |
| 2023-07 | $51.37 | $49.26 | $2.11 | 735,175.0 | +1.86% |
| 2023-06 | $50.18 | $47.73 | $2.45 | 661,242.0 | +4.77% |
| 2023-05 | $49.14 | $47.50 | $1.64 | 878,707.0 | -1.93% |
| 2023-04 | $48.77 | $47.43 | $1.34 | 672,148.0 | +2.72% |
| 2023-03 | $47.48 | $44.59 | $2.89 | 830,002.0 | +3.67% |
| 2023-02 | $47.84 | $45.74 | $2.10 | 953,239.0 | -3.05% |
| 2023-01 | $47.27 | $45.73 | $1.54 | 874,461.0 | +2.30% |
0.87%
자본화:
|
볼륨(24시간):