Stockscreener 앱 받기
54.20
0.44%
-0.2384
Fidelity Msci Materials Index Etf 주식 (FMAT) 가격 이력
일일
주별
월별
7일
30일
60일
YTD
1년
| 날짜 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2024-09-30 | $54.40 | $53.78 | $0.6182 | 28,991.0 | -0.44% |
| 2024-09-27 | $54.94 | $54.37 | $0.57 | 55,245.0 | -0.24% |
| 2024-09-26 | $54.64 | $54.03 | $0.61 | 22,869.0 | +1.94% |
| 2024-09-25 | $53.96 | $53.39 | $0.5732 | 26,262.0 | -0.59% |
| 2024-09-24 | $53.92 | $53.66 | $0.26 | 22,092.0 | +1.28% |
| 2024-09-23 | $53.18 | $52.87 | $0.31 | 35,699.0 | +0.62% |
| 2024-09-20 | $53.12 | $52.61 | $0.51 | 76,781.0 | -1.12% |
| 2024-09-19 | $53.54 | $53.11 | $0.4288 | 34,945.0 | +1.85% |
| 2024-09-18 | $53.08 | $52.40 | $0.685 | 24,431.0 | -0.24% |
| 2024-09-17 | $52.93 | $52.45 | $0.4835 | 34,898.0 | +0.28% |
| 2024-09-16 | $52.47 | $52.07 | $0.3937 | 27,729.0 | +0.88% |
| 2024-09-13 | $52.26 | $51.45 | $0.81 | 19,854.0 | +1.13% |
| 2024-09-12 | $51.42 | $50.81 | $0.61 | 37,972.0 | +1.18% |
| 2024-09-11 | $50.81 | $49.58 | $1.23 | 31,268.0 | +0.36% |
| 2024-09-10 | $50.64 | $50.23 | $0.405 | 26,770.0 | +0.02% |
| 2024-09-09 | $50.82 | $50.48 | $0.337 | 22,280.0 | +0.83% |
| 2024-09-06 | $50.95 | $50.17 | $0.785 | 29,427.0 | -1.18% |
| 2024-09-05 | $51.28 | $50.66 | $0.62 | 61,431.0 | -0.82% |
| 2024-09-04 | $51.72 | $51.14 | $0.575 | 31,839.0 | -0.66% |
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 2024
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2024-09 | $54.94 | $49.58 | $5.36 | 714,503.0 | +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% |
Fidelity Msci Materials Index Etf 주식 (FMAT) 가격 이력 2022
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2022-12 | $47.11 | $43.08 | $4.03 | 1,104,297.0 | -5.70% |
| 2022-11 | $46.29 | $39.89 | $6.40 | 1,205,827.0 | +11.11% |
| 2022-10 | $42.24 | $37.60 | $4.64 | 943,559.0 | +9.60% |
| 2022-09 | $44.52 | $37.43 | $7.09 | 1,362,669.0 | -10.63% |
| 2022-08 | $46.18 | $42.49 | $3.69 | 1,203,431.0 | -3.14% |
| 2022-07 | $43.98 | $39.15 | $4.83 | 1,194,427.0 | +7.12% |
| 2022-06 | $49.50 | $40.39 | $9.11 | 2,255,982.0 | -14.91% |
| 2022-05 | $49.80 | $44.48 | $5.31 | 3,686,725.0 | +1.13% |
| 2022-04 | $51.43 | $46.66 | $4.77 | 1,924,802.0 | -4.13% |
| 2022-03 | $50.66 | $44.83 | $5.83 | 2,222,578.0 | +5.59% |
| 2022-02 | $48.64 | $44.58 | $4.06 | 2,028,016.0 | +0.47% |
| 2022-01 | $51.39 | $44.97 | $6.42 | 2,847,219.0 | -6.97% |
0.36%
0.35%
자본화:
|
볼륨(24시간):