Stockscreener 앱 받기
74.03
0.41%
0.30
시간 외 거래:
74.00
-0.03
-0.04%
Fidelity Msci Financials Index Etf 주식 (FNCL) 가격 이력
일일
주별
월별
7일
30일
60일
YTD
1년
| 날짜 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2026-05-06 | $74.56 | $74.02 | $0.54 | 121,617.0 | +0.41% |
| 2026-05-05 | $73.98 | $73.43 | $0.55 | 78,938.0 | +0.18% |
| 2026-05-04 | $74.51 | $73.50 | $1.02 | 126,906.0 | -0.69% |
| 2026-05-01 | $75.04 | $74.11 | $0.93 | 156,105.0 | -0.39% |
| 2026-04-30 | $74.56 | $73.37 | $1.19 | 120,910.0 | +0.45% |
| 2026-04-29 | $74.52 | $73.81 | $0.705 | 101,874.0 | -0.09% |
| 2026-04-28 | $74.61 | $74.08 | $0.5342 | 123,576.0 | +0.08% |
| 2026-04-27 | $74.21 | $73.35 | $0.86 | 55,753.0 | +0.68% |
| 2026-04-24 | $73.85 | $73.40 | $0.45 | 94,069.0 | -0.58% |
| 2026-04-23 | $74.53 | $73.30 | $1.23 | 1,134,766.0 | -0.76% |
| 2026-04-22 | $75.17 | $74.45 | $0.7149 | 79,615.0 | -0.16% |
| 2026-04-21 | $76.01 | $74.61 | $1.41 | 138,887.0 | -0.68% |
| 2026-04-20 | $75.37 | $74.70 | $0.67 | 75,922.0 | +0.36% |
| 2026-04-17 | $75.71 | $74.67 | $1.04 | 176,636.0 | +0.98% |
| 2026-04-16 | $74.70 | $74.06 | $0.64 | 105,277.0 | -0.30% |
| 2026-04-15 | $74.66 | $73.93 | $0.7302 | 94,414.0 | +0.77% |
| 2026-04-14 | $74.02 | $73.41 | $0.61 | 101,471.0 | +0.34% |
| 2026-04-13 | $73.63 | $71.78 | $1.85 | 99,997.0 | +1.73% |
| 2026-04-10 | $73.03 | $72.16 | $0.87 | 99,607.0 | -1.04% |
| 2026-04-09 | $73.38 | $72.32 | $1.06 | 143,037.0 | +0.32% |
| 2026-04-08 | $73.22 | $72.60 | $0.625 | 97,306.0 | +2.66% |
| 2026-04-07 | $71.13 | $70.48 | $0.65 | 78,322.0 | +0.01% |
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 2026
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2026-05 | $75.04 | $73.43 | $1.61 | 605,183.0 | -0.50% |
| 2026-04 | $76.01 | $69.07 | $6.94 | 3,225,113.0 | +5.98% |
| 2026-03 | $73.71 | $67.76 | $5.95 | 3,713,815.0 | -3.98% |
| 2026-02 | $77.66 | $71.68 | $5.97 | 2,191,753.0 | -4.08% |
| 2026-01 | $80.31 | $75.45 | $4.86 | 3,167,014.0 | -1.96% |
Fidelity Msci Financials Index Etf 주식 (FNCL) 가격 이력 2025
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2025-12 | $79.43 | $74.79 | $4.64 | 1,847,247.0 | +3.72% |
| 2025-11 | $76.38 | $72.28 | $4.10 | 2,156,973.0 | +1.86% |
| 2025-10 | $76.63 | $72.84 | $3.78 | 2,839,037.0 | -2.83% |
| 2025-09 | $77.67 | $75.30 | $2.37 | 1,777,346.0 | -0.61% |
| 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% |
0.69%
자본화:
|
볼륨(24시간):