Stockscreener 앱 받기
53.19
0.72%
0.38
Fidelity Msci Materials Index Etf 주식 (FMAT) 가격 이력
일일
주별
월별
7일
30일
60일
YTD
1년
| 날짜 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2025-09-05 | $53.53 | $52.91 | $0.6222 | 74,559.0 | +0.72% |
| 2025-09-04 | $52.81 | $52.23 | $0.5767 | 26,843.0 | +0.48% |
| 2025-09-03 | $52.89 | $52.45 | $0.44 | 36,189.0 | -0.64% |
| 2025-09-02 | $52.90 | $52.61 | $0.287 | 19,755.0 | -0.72% |
| 2025-08-29 | $53.37 | $53.20 | $0.169 | 36,171.0 | +0.02% |
| 2025-08-28 | $53.34 | $52.95 | $0.39 | 17,734.0 | +0.08% |
| 2025-08-27 | $53.31 | $52.92 | $0.3912 | 21,747.0 | +0.04% |
| 2025-08-26 | $53.21 | $52.87 | $0.3428 | 16,307.0 | +0.46% |
| 2025-08-25 | $53.21 | $52.90 | $0.3109 | 13,683.0 | -0.55% |
| 2025-08-22 | $53.48 | $52.48 | $0.995 | 19,637.0 | +1.97% |
| 2025-08-21 | $52.30 | $52.00 | $0.30 | 17,249.0 | +0.33% |
| 2025-08-20 | $52.29 | $51.94 | $0.3548 | 14,092.0 | -0.04% |
| 2025-08-19 | $52.39 | $51.87 | $0.52 | 18,922.0 | +0.40% |
| 2025-08-18 | $52.05 | $51.80 | $0.255 | 19,589.0 | -0.44% |
| 2025-08-15 | $52.38 | $52.07 | $0.31 | 39,998.0 | -0.17% |
| 2025-08-14 | $52.36 | $51.83 | $0.529 | 32,825.0 | -1.02% |
| 2025-08-13 | $52.73 | $51.98 | $0.75 | 31,633.0 | +1.78% |
| 2025-08-12 | $51.81 | $51.10 | $0.705 | 32,331.0 | +1.64% |
| 2025-08-11 | $51.20 | $50.72 | $0.4772 | 29,788.0 | -0.44% |
| 2025-08-08 | $51.33 | $50.95 | $0.3799 | 27,309.0 | +0.76% |
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 |
|---|---|---|---|---|---|
| 2025-09 | $53.53 | $52.23 | $1.30 | 231,905.0 | -0.17% |
| 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% |
0.32%
0.49%
자본화:
|
볼륨(24시간):