Stockscreener 앱 받기
4.00
1.23%
-0.05
First Trust Specialty Finance Financial Opportunities Fund 주식 (FGB) 가격 이력
일일
주별
월별
7일
30일
60일
YTD
1년
| 날짜 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2025-06-05 | $4.04 | $3.98 | $0.065 | 18,771.0 | -1.23% |
| 2025-06-04 | $4.06 | $4.00 | $0.06 | 17,045.0 | +1.25% |
| 2025-06-03 | $4.01 | $3.99 | $0.02 | 3,444.0 | -0.50% |
| 2025-06-02 | $4.07 | $3.97 | $0.0999 | 36,895.0 | +0.00% |
| 2025-05-30 | $4.09 | $4.00 | $0.09 | 58,123.0 | -2.19% |
| 2025-05-29 | $4.11 | $4.00 | $0.11 | 55,568.0 | +3.01% |
| 2025-05-28 | $4.01 | $3.98 | $0.0295 | 10,843.0 | +0.50% |
| 2025-05-27 | $4.01 | $3.95 | $0.06 | 25,314.0 | +0.89% |
| 2025-05-23 | $3.99 | $3.94 | $0.055 | 5,363.0 | -1.38% |
| 2025-05-22 | $4.25 | $3.93 | $0.316 | 36,373.0 | -1.97% |
| 2025-05-21 | $4.14 | $4.06 | $0.0803 | 47,138.0 | -0.73% |
| 2025-05-20 | $4.16 | $4.09 | $0.0699 | 27,767.0 | +0.00% |
| 2025-05-19 | $4.10 | $4.04 | $0.06 | 15,601.0 | +1.36% |
| 2025-05-16 | $4.07 | $4.01 | $0.0578 | 31,064.0 | +1.12% |
| 2025-05-15 | $4.10 | $4.00 | $0.10 | 17,975.0 | -0.50% |
| 2025-05-14 | $4.06 | $4.00 | $0.06 | 17,536.0 | +0.50% |
| 2025-05-13 | $4.04 | $3.98 | $0.06 | 35,692.0 | +0.50% |
| 2025-05-12 | $4.00 | $3.90 | $0.10 | 40,843.0 | +2.58% |
| 2025-05-09 | $3.94 | $3.85 | $0.095 | 62,813.0 | +0.78% |
| 2025-05-08 | $3.88 | $3.82 | $0.059 | 21,238.0 | +0.66% |
| 2025-05-07 | $3.88 | $3.81 | $0.07 | 82,366.0 | -0.13% |
First Trust Specialty Finance Financial Opportunities Fund 주식 (FGB) 연도별 가격 이력
이 심층 분석에서는 First Trust Specialty Finance Financial Opportunities Fund 주식의 수년간 가격 움직임에 대한 포괄적인 개요를 제공합니다. 연도별 데이터를 살펴봄으로써 투자자들은 FGB 주식의 과거 성과와 변동성에 대한 가치 있는 통찰력을 얻을 수 있습니다. 중요한 이정표와 변동부터 주목할만한 트렌드까지, 이 First Trust Specialty Finance Financial Opportunities Fund 주식 가격 이력에 대한 심층적인 분석은 회사의 주식이 시간이 흐름에 따라 어떻게 발전해왔는지 이해하는 데 기초를 제공합니다.
First Trust Specialty Finance Financial Opportunities Fund 주식 (FGB) 가격 이력 2025
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2025-06 | $4.07 | $3.97 | $0.0999 | 94,926.0 | -0.50% |
| 2025-05 | $4.25 | $3.76 | $0.49 | 700,413.0 | +3.88% |
| 2025-04 | $4.34 | $3.39 | $0.95 | 785,628.0 | -10.00% |
| 2025-03 | $4.49 | $4.10 | $0.39 | 614,511.0 | -2.49% |
| 2025-02 | $4.64 | $4.39 | $0.2536 | 707,319.0 | +0.00% |
| 2025-01 | $4.48 | $4.17 | $0.31 | 817,156.0 | +4.75% |
First Trust Specialty Finance Financial Opportunities Fund 주식 (FGB) 가격 이력 2024
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2024-12 | $4.42 | $4.11 | $0.31 | 602,949.0 | -0.47% |
| 2024-11 | $4.29 | $4.04 | $0.25 | 1,078,479.0 | +4.33% |
| 2024-10 | $4.18 | $4.01 | $0.17 | 1,580,675.0 | +0.80% |
| 2024-09 | $4.19 | $3.82 | $0.3699 | 1,347,803.0 | +3.56% |
| 2024-08 | $4.00 | $3.51 | $0.49 | 809,707.0 | -0.76% |
| 2024-07 | $4.10 | $3.88 | $0.2198 | 920,174.0 | +1.80% |
| 2024-06 | $3.94 | $3.76 | $0.18 | 854,024.0 | +1.04% |
| 2024-05 | $3.96 | $3.72 | $0.2389 | 1,362,983.0 | +2.67% |
| 2024-04 | $3.77 | $3.49 | $0.2817 | 1,191,085.0 | -0.53% |
| 2024-03 | $3.79 | $3.57 | $0.215 | 904,021.0 | +2.72% |
| 2024-02 | $3.68 | $3.39 | $0.2879 | 1,224,470.0 | +3.38% |
| 2024-01 | $3.67 | $3.48 | $0.1915 | 1,091,775.0 | -0.84% |
First Trust Specialty Finance Financial Opportunities Fund 주식 (FGB) 가격 이력 2023
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2023-12 | $3.59 | $3.26 | $0.33 | 1,137,179.0 | +6.87% |
| 2023-11 | $3.48 | $3.03 | $0.4489 | 1,081,550.0 | +9.48% |
| 2023-10 | $3.47 | $2.98 | $0.49 | 875,157.0 | -9.20% |
| 2023-09 | $3.44 | $3.20 | $0.24 | 1,158,510.0 | +0.30% |
| 2023-08 | $3.49 | $3.26 | $0.23 | 863,524.0 | -0.88% |
| 2023-07 | $3.49 | $3.16 | $0.33 | 1,048,491.0 | +3.99% |
| 2023-06 | $3.43 | $2.96 | $0.4716 | 1,112,191.0 | +10.51% |
| 2023-05 | $3.05 | $2.85 | $0.20 | 669,034.0 | -2.64% |
| 2023-04 | $3.14 | $2.94 | $0.20 | 571,012.0 | -3.50% |
| 2023-03 | $3.45 | $2.76 | $0.69 | 1,413,882.0 | -7.37% |
| 2023-02 | $3.47 | $3.25 | $0.22 | 693,548.0 | +2.11% |
| 2023-01 | $3.38 | $3.06 | $0.3201 | 953,426.0 | +8.50% |
0.00%
0.30%
자본화:
|
볼륨(24시간):