Stockscreener 앱 받기
51.66
1.35%
0.69
시간 외 거래:
51.66
Fidelity Msci Materials Index Etf 주식 (FMAT) 가격 이력
일일
주별
월별
7일
30일
60일
YTD
1년
| 날짜 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2025-11-26 | $51.80 | $51.07 | $0.7285 | 38,781.0 | +1.35% |
| 2025-11-25 | $51.05 | $50.37 | $0.68 | 46,493.0 | +1.64% |
| 2025-11-24 | $50.15 | $49.72 | $0.43 | 19,765.0 | +0.68% |
| 2025-11-21 | $50.11 | $48.87 | $1.24 | 156,514.0 | +2.11% |
| 2025-11-20 | $50.07 | $48.76 | $1.31 | 28,051.0 | -1.54% |
| 2025-11-19 | $49.81 | $49.27 | $0.54 | 38,626.0 | +0.39% |
| 2025-11-18 | $49.63 | $49.07 | $0.5626 | 24,756.0 | +0.04% |
| 2025-11-17 | $50.10 | $49.26 | $0.838 | 31,940.0 | -1.56% |
| 2025-11-14 | $50.51 | $50.07 | $0.435 | 15,792.0 | -1.17% |
| 2025-11-13 | $51.22 | $50.67 | $0.55 | 21,171.0 | -0.83% |
| 2025-11-12 | $51.40 | $50.80 | $0.60 | 29,549.0 | +0.83% |
| 2025-11-11 | $50.82 | $50.50 | $0.3155 | 19,917.0 | +0.66% |
| 2025-11-10 | $50.49 | $49.87 | $0.6244 | 34,488.0 | +1.20% |
| 2025-11-07 | $49.87 | $49.16 | $0.705 | 46,471.0 | +1.16% |
| 2025-11-06 | $49.81 | $49.19 | $0.62 | 48,118.0 | -0.49% |
| 2025-11-05 | $49.64 | $49.27 | $0.365 | 35,679.0 | +0.51% |
| 2025-11-04 | $49.42 | $48.97 | $0.4495 | 90,043.0 | -0.71% |
| 2025-11-03 | $49.91 | $49.17 | $0.7405 | 77,761.0 | -0.86% |
| 2025-10-31 | $50.16 | $49.61 | $0.5545 | 35,951.0 | -0.58% |
| 2025-10-30 | $50.68 | $50.22 | $0.46 | 31,171.0 | -1.08% |
| 2025-10-29 | $51.80 | $50.71 | $1.09 | 23,470.0 | -1.87% |
| 2025-10-28 | $52.00 | $51.74 | $0.26 | 33,722.0 | +0.09% |
Fidelity Msci Materials Index Etf 주식 (FMAT) 연도별 가격 이력
이 심층 분석에서는 Fidelity Msci Materials Index Etf 주식의 수년간 가격 움직임에 대한 포괄적인 개요를 제공합니다. 연도별 데이터를 살펴봄으로써 투자자들은 FMAT 주식의 과거 성과와 변동성에 대한 가치 있는 통찰력을 얻을 수 있습니다. 중요한 이정표와 변동부터 주목할만한 트렌드까지, 이 Fidelity Msci Materials Index Etf 주식 가격 이력에 대한 심층적인 분석은 회사의 주식이 시간이 흐름에 따라 어떻게 발전해왔는지 이해하는 데 기초를 제공합니다.
Fidelity Msci Materials Index Etf 주식 (FMAT) 가격 이력 2025
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2025-11 | $51.80 | $48.76 | $3.04 | 842,696.0 | +3.36% |
| 2025-10 | $53.00 | $49.61 | $3.39 | 634,318.0 | -4.67% |
| 2025-09 | $53.84 | $51.16 | $2.68 | 584,107.0 | -1.60% |
| 2025-08 | $53.48 | $49.02 | $4.46 | 525,865.0 | +6.77% |
| 2025-07 | $52.44 | $49.84 | $2.60 | 844,095.0 | +0.06% |
| 2025-06 | $50.42 | $48.50 | $1.92 | 747,589.0 | +2.07% |
| 2025-05 | $49.50 | $46.99 | $2.51 | 554,862.0 | +2.80% |
| 2025-04 | $49.00 | $41.39 | $7.61 | 2,589,006.0 | -1.63% |
| 2025-03 | $50.94 | $47.24 | $3.70 | 1,516,938.0 | -4.07% |
| 2025-02 | $51.91 | $49.49 | $2.41 | 810,660.0 | -0.40% |
| 2025-01 | $51.25 | $47.34 | $3.91 | 1,087,399.0 | +4.94% |
Fidelity Msci Materials Index Etf 주식 (FMAT) 가격 이력 2024
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2024-12 | $54.54 | $47.70 | $6.84 | 1,436,414.0 | -11.93% |
| 2024-11 | $54.71 | $52.14 | $2.57 | 773,847.0 | +3.05% |
| 2024-10 | $55.28 | $52.79 | $2.49 | 646,381.0 | -2.59% |
| 2024-09 | $54.94 | $49.58 | $5.36 | 685,512.0 | +2.44% |
| 2024-08 | $52.95 | $48.76 | $4.19 | 765,611.0 | +1.18% |
| 2024-07 | $52.81 | $48.43 | $4.38 | 958,939.0 | +5.79% |
| 2024-06 | $51.74 | $49.12 | $2.62 | 729,839.0 | -4.34% |
| 2024-05 | $52.24 | $49.60 | $2.64 | 808,495.0 | +3.73% |
| 2024-04 | $52.77 | $49.22 | $3.55 | 940,121.0 | -4.89% |
| 2024-03 | $52.50 | $49.45 | $3.05 | 597,090.0 | +5.97% |
| 2024-02 | $49.56 | $45.83 | $3.73 | 631,827.0 | +5.73% |
| 2024-01 | $48.70 | $46.20 | $2.50 | 816,548.0 | -4.10% |
Fidelity Msci Materials Index Etf 주식 (FMAT) 가격 이력 2023
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2023-12 | $49.25 | $45.70 | $3.55 | 1,057,131.0 | +5.45% |
| 2023-11 | $46.23 | $42.17 | $4.06 | 928,208.0 | +8.78% |
| 2023-10 | $44.60 | $41.62 | $2.98 | 1,139,994.0 | -3.85% |
| 2023-09 | $47.36 | $43.54 | $3.82 | 896,741.0 | -5.56% |
| 2023-08 | $48.37 | $45.13 | $3.24 | 850,816.0 | -3.31% |
| 2023-07 | $48.47 | $44.73 | $3.74 | 984,623.0 | +3.71% |
| 2023-06 | $46.76 | $42.23 | $4.53 | 998,576.0 | +10.59% |
| 2023-05 | $45.48 | $42.07 | $3.41 | 1,805,460.0 | -6.58% |
| 2023-04 | $46.10 | $43.86 | $2.24 | 1,254,151.0 | -0.94% |
| 2023-03 | $48.13 | $42.29 | $5.84 | 2,239,182.0 | -1.94% |
| 2023-02 | $48.58 | $44.96 | $3.62 | 759,174.0 | -2.84% |
| 2023-01 | $47.85 | $43.20 | $4.65 | 1,276,223.0 | +9.62% |
0.64%
자본화:
|
볼륨(24시간):