Stockscreener 앱 받기
55.83
0.29%
-0.16
시간 외 거래:
55.85
0.02
+0.04%
Fidelity High Dividend Etf 주식 (FDVV) 가격 이력
일일
주별
월별
7일
30일
60일
YTD
1년
| 날짜 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2025-11-03 | $56.11 | $55.53 | $0.58 | 991,199.0 | -0.29% |
| 2025-10-31 | $56.14 | $55.73 | $0.4065 | 720,821.0 | -0.09% |
| 2025-10-30 | $56.32 | $56.00 | $0.32 | 1,076,350.0 | -0.60% |
| 2025-10-29 | $56.81 | $56.13 | $0.68 | 1,094,036.0 | -0.48% |
| 2025-10-28 | $56.79 | $56.48 | $0.315 | 943,447.0 | -0.05% |
| 2025-10-27 | $56.69 | $56.46 | $0.23 | 1,108,176.0 | +0.75% |
| 2025-10-24 | $56.40 | $56.17 | $0.2256 | 776,864.0 | +0.72% |
| 2025-10-23 | $55.98 | $55.73 | $0.25 | 616,601.0 | +0.07% |
| 2025-10-22 | $55.95 | $55.51 | $0.4416 | 654,966.0 | -0.16% |
| 2025-10-21 | $56.07 | $55.84 | $0.2273 | 736,088.0 | -0.14% |
| 2025-10-20 | $56.04 | $55.67 | $0.37 | 758,485.0 | +0.86% |
| 2025-10-17 | $55.63 | $55.07 | $0.5562 | 688,824.0 | +0.49% |
| 2025-10-16 | $55.94 | $55.00 | $0.9306 | 948,549.0 | -0.75% |
| 2025-10-15 | $55.99 | $55.25 | $0.74 | 1,183,216.0 | +0.47% |
| 2025-10-14 | $55.62 | $54.76 | $0.8645 | 1,129,602.0 | +0.22% |
| 2025-10-13 | $55.37 | $54.99 | $0.375 | 757,503.0 | +1.13% |
| 2025-10-10 | $55.94 | $54.63 | $1.30 | 1,369,071.0 | -1.80% |
| 2025-10-09 | $56.05 | $55.57 | $0.4752 | 751,518.0 | -0.46% |
| 2025-10-08 | $55.96 | $55.72 | $0.24 | 760,235.0 | +0.22% |
| 2025-10-07 | $55.96 | $55.66 | $0.2999 | 795,051.0 | -0.09% |
| 2025-10-06 | $56.01 | $55.73 | $0.275 | 992,759.0 | -0.27% |
Fidelity High Dividend Etf 주식 (FDVV) 연도별 가격 이력
이 심층 분석에서는 Fidelity High Dividend Etf 주식의 수년간 가격 움직임에 대한 포괄적인 개요를 제공합니다. 연도별 데이터를 살펴봄으로써 투자자들은 FDVV 주식의 과거 성과와 변동성에 대한 가치 있는 통찰력을 얻을 수 있습니다. 중요한 이정표와 변동부터 주목할만한 트렌드까지, 이 Fidelity High Dividend Etf 주식 가격 이력에 대한 심층적인 분석은 회사의 주식이 시간이 흐름에 따라 어떻게 발전해왔는지 이해하는 데 기초를 제공합니다.
Fidelity High Dividend Etf 주식 (FDVV) 가격 이력 2025
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2025-11 | $56.11 | $55.53 | $0.58 | 1,982,398.0 | -0.29% |
| 2025-10 | $56.81 | $54.63 | $2.18 | 20,490,875.0 | +0.50% |
| 2025-09 | $55.85 | $54.52 | $1.33 | 16,303,342.0 | +0.98% |
| 2025-08 | $55.39 | $52.86 | $2.53 | 19,345,640.0 | +3.06% |
| 2025-07 | $54.28 | $51.99 | $2.29 | 19,202,346.0 | +2.90% |
| 2025-06 | $52.07 | $49.97 | $2.10 | 15,208,628.0 | +3.56% |
| 2025-05 | $50.88 | $48.02 | $2.86 | 14,521,748.0 | +4.69% |
| 2025-04 | $49.83 | $42.81 | $7.02 | 14,893,880.0 | -3.27% |
| 2025-03 | $51.71 | $48.75 | $2.96 | 12,138,318.0 | -3.54% |
| 2025-02 | $52.34 | $49.63 | $2.71 | 11,932,200.0 | +1.82% |
| 2025-01 | $51.62 | $49.01 | $2.61 | 12,559,614.0 | +1.12% |
Fidelity High Dividend Etf 주식 (FDVV) 가격 이력 2024
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2024-12 | $52.71 | $49.02 | $3.69 | 11,231,659.0 | -5.32% |
| 2024-11 | $52.78 | $50.21 | $2.58 | 10,119,137.0 | +4.53% |
| 2024-10 | $51.81 | $50.09 | $1.72 | 9,346,960.0 | -0.59% |
| 2024-09 | $50.65 | $48.20 | $2.45 | 8,020,784.0 | +1.06% |
| 2024-08 | $50.15 | $45.88 | $4.27 | 9,526,963.0 | +2.89% |
| 2024-07 | $48.96 | $46.72 | $2.24 | 7,775,226.0 | +4.13% |
| 2024-06 | $47.77 | $46.33 | $1.44 | 6,037,325.0 | -0.02% |
| 2024-05 | $46.89 | $43.87 | $3.02 | 5,392,171.0 | +5.96% |
| 2024-04 | $45.39 | $43.34 | $2.05 | 6,463,468.0 | -2.54% |
| 2024-03 | $45.42 | $43.76 | $1.66 | 5,184,997.0 | +3.52% |
| 2024-02 | $44.09 | $42.53 | $1.56 | 6,503,826.0 | +2.29% |
| 2024-01 | $43.38 | $41.74 | $1.64 | 5,565,679.0 | +1.21% |
Fidelity High Dividend Etf 주식 (FDVV) 가격 이력 2023
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2023-12 | $42.50 | $40.39 | $2.11 | 5,320,043.0 | +4.24% |
| 2023-11 | $40.58 | $37.74 | $2.84 | 5,143,604.0 | +7.61% |
| 2023-10 | $39.27 | $36.94 | $2.32 | 5,044,133.0 | -2.33% |
| 2023-09 | $41.09 | $38.26 | $2.83 | 3,531,637.0 | -5.25% |
| 2023-08 | $41.56 | $39.46 | $2.10 | 3,992,981.0 | -1.83% |
| 2023-07 | $41.75 | $39.20 | $2.55 | 3,614,536.0 | +4.40% |
| 2023-06 | $40.06 | $37.66 | $2.40 | 3,642,776.0 | +5.30% |
| 2023-05 | $39.00 | $37.41 | $1.59 | 3,155,536.0 | -2.73% |
| 2023-04 | $39.24 | $37.97 | $1.27 | 2,777,985.0 | +1.89% |
| 2023-03 | $39.21 | $36.08 | $3.13 | 3,311,746.0 | -0.65% |
| 2023-02 | $40.19 | $38.11 | $2.08 | 2,796,488.0 | -3.18% |
| 2023-01 | $39.64 | $36.93 | $2.71 | 3,999,348.0 | +6.14% |
0.47%
0.60%
자본화:
|
볼륨(24시간):