Stockscreener 앱 받기
76.54
0.17%
0.13
시간 외 거래:
76.58
0.04
+0.05%
Fidelity Msci Financials Index Etf 주식 (FNCL) 가격 이력
일일
주별
월별
7일
30일
60일
YTD
1년
| 날짜 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2025-08-27 | $76.77 | $76.15 | $0.6199 | 71,445.0 | +0.17% |
| 2025-08-26 | $76.41 | $75.57 | $0.8399 | 78,253.0 | +0.74% |
| 2025-08-25 | $76.25 | $75.83 | $0.42 | 128,496.0 | -0.59% |
| 2025-08-22 | $76.43 | $75.17 | $1.26 | 83,326.0 | +1.96% |
| 2025-08-21 | $74.98 | $74.37 | $0.6145 | 53,652.0 | -0.28% |
| 2025-08-20 | $75.21 | $74.50 | $0.7078 | 69,064.0 | +0.40% |
| 2025-08-19 | $75.17 | $74.57 | $0.60 | 79,414.0 | +0.08% |
| 2025-08-18 | $74.76 | $74.42 | $0.3416 | 67,210.0 | +0.04% |
| 2025-08-15 | $75.67 | $74.58 | $1.09 | 107,830.0 | -1.07% |
| 2025-08-14 | $75.49 | $74.81 | $0.6776 | 72,984.0 | +0.47% |
| 2025-08-13 | $75.21 | $74.73 | $0.4824 | 67,540.0 | +0.48% |
| 2025-08-12 | $74.75 | $73.99 | $0.76 | 105,762.0 | +1.45% |
| 2025-08-11 | $73.94 | $73.56 | $0.3769 | 66,208.0 | -0.04% |
| 2025-08-08 | $73.88 | $73.23 | $0.6499 | 129,717.0 | +0.96% |
| 2025-08-07 | $74.21 | $72.82 | $1.39 | 79,721.0 | -1.03% |
| 2025-08-06 | $73.87 | $73.38 | $0.49 | 82,781.0 | +0.35% |
| 2025-08-05 | $74.00 | $72.92 | $1.08 | 126,990.0 | -0.35% |
| 2025-08-04 | $73.77 | $73.12 | $0.65 | 96,639.0 | +1.18% |
| 2025-08-01 | $73.53 | $72.27 | $1.26 | 95,047.0 | -1.84% |
| 2025-07-31 | $75.21 | $74.20 | $1.01 | 101,941.0 | -0.73% |
| 2025-07-30 | $75.32 | $74.43 | $0.8889 | 87,095.0 | -0.13% |
| 2025-07-29 | $75.68 | $74.84 | $0.84 | 77,436.0 | -0.60% |
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 |
|---|---|---|---|---|---|
| 2025-08 | $76.77 | $72.27 | $4.50 | 1,733,524.0 | +3.04% |
| 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% |
0.30%
0.24%
자본화:
|
볼륨(24시간):