Stockscreener 앱 받기
75.97
0.35%
-0.27
Fidelity Msci Financials Index Etf 주식 (FNCL) 가격 이력
일일
주별
월별
7일
30일
60일
YTD
1년
| 날짜 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2025-09-25 | $76.30 | $75.72 | $0.5801 | 96,960.0 | -0.35% |
| 2025-09-24 | $76.73 | $76.10 | $0.6394 | 67,774.0 | -0.38% |
| 2025-09-23 | $77.59 | $76.36 | $1.23 | 86,993.0 | -0.44% |
| 2025-09-22 | $76.97 | $76.52 | $0.4499 | 133,855.0 | -0.14% |
| 2025-09-19 | $77.20 | $76.64 | $0.5555 | 51,070.0 | -0.32% |
| 2025-09-18 | $77.67 | $76.98 | $0.6907 | 106,406.0 | +0.32% |
| 2025-09-17 | $77.27 | $76.25 | $1.02 | 162,855.0 | +0.96% |
| 2025-09-16 | $76.39 | $75.77 | $0.62 | 72,711.0 | -0.21% |
| 2025-09-15 | $77.08 | $76.33 | $0.75 | 65,027.0 | -0.31% |
| 2025-09-12 | $77.01 | $76.53 | $0.4846 | 69,406.0 | -0.42% |
| 2025-09-11 | $77.00 | $75.82 | $1.18 | 63,899.0 | +1.58% |
| 2025-09-10 | $76.15 | $75.53 | $0.6196 | 62,160.0 | -0.30% |
| 2025-09-09 | $76.35 | $75.68 | $0.67 | 73,648.0 | +0.24% |
| 2025-09-08 | $75.85 | $75.30 | $0.55 | 77,699.0 | +0.25% |
| 2025-09-05 | $77.09 | $75.30 | $1.79 | 193,911.0 | -1.60% |
| 2025-09-04 | $76.88 | $76.14 | $0.738 | 56,293.0 | +1.07% |
| 2025-09-03 | $76.20 | $75.55 | $0.65 | 73,363.0 | -0.18% |
| 2025-09-02 | $76.32 | $75.46 | $0.86 | 80,588.0 | -0.81% |
| 2025-08-29 | $76.96 | $76.56 | $0.395 | 79,034.0 | +0.29% |
| 2025-08-28 | $76.68 | $76.43 | $0.25 | 64,267.0 | +0.07% |
| 2025-08-27 | $76.77 | $76.15 | $0.6199 | 71,445.0 | +0.17% |
Fidelity Msci Financials Index Etf 주식 (FNCL) 연도별 가격 이력
이 심층 분석에서는 Fidelity Msci Financials Index Etf 주식의 수년간 가격 움직임에 대한 포괄적인 개요를 제공합니다. 연도별 데이터를 살펴봄으로써 투자자들은 FNCL 주식의 과거 성과와 변동성에 대한 가치 있는 통찰력을 얻을 수 있습니다. 중요한 이정표와 변동부터 주목할만한 트렌드까지, 이 Fidelity Msci Financials Index Etf 주식 가격 이력에 대한 심층적인 분석은 회사의 주식이 시간이 흐름에 따라 어떻게 발전해왔는지 이해하는 데 기초를 제공합니다.
Fidelity Msci Financials Index Etf 주식 (FNCL) 가격 이력 2025
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2025-09 | $77.67 | $75.30 | $2.37 | 1,691,578.0 | -1.09% |
| 2025-08 | $76.96 | $72.27 | $4.69 | 1,805,380.0 | +3.41% |
| 2025-07 | $75.86 | $72.83 | $3.02 | 2,447,477.0 | +0.32% |
| 2025-06 | $74.13 | $70.23 | $3.90 | 2,151,346.0 | +3.54% |
| 2025-05 | $72.75 | $67.59 | $5.16 | 2,023,990.0 | +5.22% |
| 2025-04 | $70.30 | $58.68 | $11.62 | 3,975,300.0 | -2.24% |
| 2025-03 | $74.07 | $66.16 | $7.91 | 3,177,588.0 | -5.23% |
| 2025-02 | $74.25 | $70.86 | $3.39 | 2,388,463.0 | +0.29% |
| 2025-01 | $74.07 | $66.86 | $7.21 | 3,617,039.0 | +6.51% |
Fidelity Msci Financials Index Etf 주식 (FNCL) 가격 이력 2024
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2024-12 | $73.52 | $67.32 | $6.20 | 2,970,200.0 | -6.38% |
| 2024-11 | $73.69 | $65.08 | $8.60 | 3,288,843.0 | +11.62% |
| 2024-10 | $67.61 | $62.86 | $4.75 | 1,922,047.0 | +2.86% |
| 2024-09 | $64.62 | $60.82 | $3.80 | 1,892,874.0 | -0.58% |
| 2024-08 | $64.33 | $57.16 | $7.17 | 1,835,740.0 | +3.58% |
| 2024-07 | $62.62 | $57.83 | $4.79 | 2,171,655.0 | +7.02% |
| 2024-06 | $58.70 | $56.75 | $1.95 | 1,182,346.0 | -1.02% |
| 2024-05 | $59.77 | $56.57 | $3.20 | 1,923,776.0 | +3.25% |
| 2024-04 | $59.45 | $55.49 | $3.96 | 2,058,193.0 | -4.55% |
| 2024-03 | $59.50 | $56.55 | $2.95 | 2,329,551.0 | +4.52% |
| 2024-02 | $57.17 | $53.73 | $3.44 | 1,480,552.0 | +4.10% |
| 2024-01 | $55.55 | $52.22 | $3.33 | 3,508,986.0 | +1.94% |
Fidelity Msci Financials Index Etf 주식 (FNCL) 가격 이력 2023
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2023-12 | $53.91 | $50.28 | $3.63 | 3,371,924.0 | +6.21% |
| 2023-11 | $50.42 | $45.18 | $5.24 | 2,299,710.0 | +11.52% |
| 2023-10 | $47.62 | $43.90 | $3.72 | 2,482,732.0 | -2.90% |
| 2023-09 | $49.11 | $46.14 | $2.97 | 1,496,987.0 | -3.60% |
| 2023-08 | $49.91 | $47.03 | $2.88 | 1,767,694.0 | -3.17% |
| 2023-07 | $50.30 | $46.31 | $3.99 | 2,444,448.0 | +5.97% |
| 2023-06 | $47.27 | $44.27 | $3.00 | 3,047,128.0 | +6.49% |
| 2023-05 | $46.50 | $42.78 | $3.72 | 2,246,196.0 | -4.10% |
| 2023-04 | $46.96 | $44.12 | $2.84 | 2,474,130.0 | +2.20% |
| 2023-03 | $51.23 | $42.42 | $8.81 | 6,113,405.0 | -10.94% |
| 2023-02 | $52.66 | $50.00 | $2.66 | 1,527,193.0 | -1.99% |
| 2023-01 | $51.68 | $47.74 | $3.94 | 3,011,697.0 | +7.78% |
0.46%
자본화:
|
볼륨(24시간):