Stockscreener 앱 받기
51.19
0.19%
0.0956
시간 외 거래:
51.17
-0.02
-0.04%
First Trust Managed Municipal Etf 주식 (FMB) 가격 이력
일일
주별
월별
7일
30일
60일
YTD
1년
| 날짜 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2026-05-06 | $51.24 | $51.17 | $0.071 | 122,115.0 | +0.19% |
| 2026-05-05 | $51.15 | $51.04 | $0.11 | 151,937.0 | +0.07% |
| 2026-05-04 | $51.10 | $50.98 | $0.1199 | 81,889.0 | -0.09% |
| 2026-05-01 | $51.14 | $51.08 | $0.065 | 146,791.0 | +0.03% |
| 2026-04-30 | $51.13 | $51.02 | $0.11 | 143,961.0 | +0.02% |
| 2026-04-29 | $51.13 | $51.04 | $0.09 | 125,827.0 | -0.18% |
| 2026-04-28 | $51.19 | $51.08 | $0.11 | 73,264.0 | -0.10% |
| 2026-04-27 | $51.24 | $51.16 | $0.08 | 105,612.0 | +0.03% |
| 2026-04-24 | $51.24 | $51.13 | $0.112 | 88,421.0 | +0.03% |
| 2026-04-23 | $51.23 | $51.09 | $0.1409 | 135,835.0 | -0.02% |
| 2026-04-22 | $51.22 | $51.16 | $0.06 | 110,150.0 | +0.05% |
| 2026-04-21 | $51.23 | $51.15 | $0.0818 | 119,126.0 | -0.39% |
| 2026-04-20 | $51.37 | $51.29 | $0.08 | 129,960.0 | +0.08% |
| 2026-04-17 | $51.35 | $51.25 | $0.10 | 131,312.0 | +0.31% |
| 2026-04-16 | $51.20 | $51.15 | $0.05 | 123,541.0 | +0.06% |
| 2026-04-15 | $51.20 | $51.08 | $0.118 | 105,493.0 | -0.10% |
| 2026-04-14 | $51.23 | $51.14 | $0.09 | 115,197.0 | -0.05% |
| 2026-04-13 | $51.22 | $51.14 | $0.08 | 93,962.0 | +0.12% |
| 2026-04-10 | $51.23 | $51.10 | $0.1283 | 60,877.0 | -0.04% |
| 2026-04-09 | $51.22 | $51.02 | $0.1994 | 137,114.0 | +0.20% |
| 2026-04-08 | $51.27 | $50.96 | $0.31 | 243,329.0 | +0.29% |
| 2026-04-07 | $50.95 | $50.82 | $0.13 | 175,684.0 | +0.05% |
First Trust Managed Municipal Etf 주식 (FMB) 연도별 가격 이력
이 심층 분석에서는 First Trust Managed Municipal Etf 주식의 수년간 가격 움직임에 대한 포괄적인 개요를 제공합니다. 연도별 데이터를 살펴봄으로써 투자자들은 FMB 주식의 과거 성과와 변동성에 대한 가치 있는 통찰력을 얻을 수 있습니다. 중요한 이정표와 변동부터 주목할만한 트렌드까지, 이 First Trust Managed Municipal Etf 주식 가격 이력에 대한 심층적인 분석은 회사의 주식이 시간이 흐름에 따라 어떻게 발전해왔는지 이해하는 데 기초를 제공합니다.
First Trust Managed Municipal Etf 주식 (FMB) 가격 이력 2026
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2026-05 | $51.24 | $50.98 | $0.2599 | 624,847.0 | +0.20% |
| 2026-04 | $51.37 | $50.70 | $0.67 | 2,633,581.0 | +0.85% |
| 2026-03 | $52.02 | $50.27 | $1.75 | 3,326,307.0 | -2.56% |
| 2026-02 | $52.03 | $51.38 | $0.6489 | 2,414,247.0 | +1.11% |
| 2026-01 | $51.54 | $51.12 | $0.4191 | 4,117,361.0 | +0.56% |
First Trust Managed Municipal Etf 주식 (FMB) 가격 이력 2025
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2025-12 | $51.23 | $50.83 | $0.4047 | 3,784,697.0 | -0.25% |
| 2025-11 | $51.39 | $51.07 | $0.32 | 2,431,136.0 | -0.02% |
| 2025-10 | $51.35 | $50.66 | $0.6857 | 3,090,586.0 | +1.10% |
| 2025-09 | $51.15 | $49.62 | $1.52 | 3,873,783.0 | +1.89% |
| 2025-08 | $49.89 | $49.49 | $0.3998 | 3,558,692.0 | +0.58% |
| 2025-07 | $49.95 | $49.29 | $0.66 | 4,137,357.0 | -0.69% |
| 2025-06 | $49.92 | $49.44 | $0.48 | 3,274,840.0 | +0.36% |
| 2025-05 | $50.09 | $49.33 | $0.7571 | 4,733,115.0 | -0.52% |
| 2025-04 | $51.13 | $48.19 | $2.94 | 7,582,102.0 | -1.04% |
| 2025-03 | $51.45 | $50.14 | $1.31 | 3,473,065.0 | -2.04% |
| 2025-02 | $51.48 | $50.88 | $0.5949 | 3,177,660.0 | +0.84% |
| 2025-01 | $51.19 | $50.54 | $0.65 | 4,725,122.0 | +0.06% |
First Trust Managed Municipal Etf 주식 (FMB) 가격 이력 2024
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2024-12 | $51.98 | $50.58 | $1.41 | 4,853,740.0 | -1.49% |
| 2024-11 | $51.82 | $50.72 | $1.10 | 2,807,389.0 | +1.29% |
| 2024-10 | $52.10 | $48.10 | $4.00 | 3,981,229.0 | -1.58% |
| 2024-09 | $52.13 | $51.59 | $0.54 | 3,243,987.0 | +0.81% |
| 2024-08 | $52.07 | $51.42 | $0.65 | 3,195,659.0 | +0.17% |
| 2024-07 | $51.55 | $50.91 | $0.645 | 3,130,344.0 | +0.76% |
| 2024-06 | $51.48 | $50.58 | $0.90 | 2,863,541.0 | +0.97% |
| 2024-05 | $51.37 | $50.47 | $0.90 | 2,924,218.0 | -0.35% |
| 2024-04 | $51.39 | $50.66 | $0.73 | 3,319,392.0 | -1.19% |
| 2024-03 | $51.69 | $51.30 | $0.3899 | 2,557,493.0 | -0.25% |
| 2024-02 | $51.77 | $51.18 | $0.59 | 3,300,732.0 | -0.06% |
| 2024-01 | $51.75 | $51.00 | $0.75 | 4,354,122.0 | -0.28% |
0.69%
자본화:
|
볼륨(24시간):