Stockscreener 앱 받기
29.47
1.45%
0.42
시간 외 거래:
29.47
Fidelity Msci Real Estate Index Etf 주식 (FREL) 가격 이력
일일
주별
월별
7일
30일
60일
YTD
1년
| 날짜 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2026-05-06 | $29.55 | $29.25 | $0.305 | 292,825.0 | +1.45% |
| 2026-05-05 | $29.12 | $28.84 | $0.275 | 244,169.0 | +0.31% |
| 2026-05-04 | $29.22 | $28.84 | $0.3745 | 240,609.0 | -0.65% |
| 2026-05-01 | $29.30 | $29.09 | $0.205 | 162,588.0 | -0.21% |
| 2026-04-30 | $29.25 | $28.73 | $0.52 | 383,754.0 | +1.46% |
| 2026-04-29 | $29.05 | $28.68 | $0.37 | 294,470.0 | -0.79% |
| 2026-04-28 | $29.04 | $28.68 | $0.36 | 267,528.0 | +1.01% |
| 2026-04-27 | $29.02 | $28.73 | $0.29 | 392,987.0 | -0.57% |
| 2026-04-24 | $29.11 | $28.89 | $0.22 | 263,376.0 | -0.22% |
| 2026-04-23 | $28.98 | $28.69 | $0.295 | 593,481.0 | +0.94% |
| 2026-04-22 | $29.13 | $28.55 | $0.58 | 322,517.0 | -0.76% |
| 2026-04-21 | $29.45 | $28.90 | $0.55 | 359,217.0 | -1.83% |
| 2026-04-20 | $29.45 | $29.25 | $0.20 | 277,773.0 | +0.34% |
| 2026-04-17 | $29.38 | $28.96 | $0.42 | 279,247.0 | +1.66% |
| 2026-04-16 | $28.90 | $28.69 | $0.21 | 236,540.0 | +0.84% |
| 2026-04-15 | $28.63 | $28.44 | $0.19 | 234,951.0 | +0.14% |
| 2026-04-14 | $28.62 | $28.25 | $0.37 | 384,125.0 | +0.88% |
| 2026-04-13 | $28.34 | $28.03 | $0.31 | 382,249.0 | +0.39% |
| 2026-04-10 | $28.32 | $28.11 | $0.21 | 219,753.0 | +0.25% |
| 2026-04-09 | $28.39 | $27.86 | $0.53 | 310,041.0 | +0.72% |
| 2026-04-08 | $27.99 | $27.81 | $0.18 | 268,043.0 | +1.82% |
| 2026-04-07 | $27.54 | $27.24 | $0.30 | 333,754.0 | +0.15% |
Fidelity Msci Real Estate Index Etf 주식 (FREL) 연도별 가격 이력
이 심층 분석에서는 Fidelity Msci Real Estate Index Etf 주식의 수년간 가격 움직임에 대한 포괄적인 개요를 제공합니다. 연도별 데이터를 살펴봄으로써 투자자들은 FREL 주식의 과거 성과와 변동성에 대한 가치 있는 통찰력을 얻을 수 있습니다. 중요한 이정표와 변동부터 주목할만한 트렌드까지, 이 Fidelity Msci Real Estate Index Etf 주식 가격 이력에 대한 심층적인 분석은 회사의 주식이 시간이 흐름에 따라 어떻게 발전해왔는지 이해하는 데 기초를 제공합니다.
Fidelity Msci Real Estate Index Etf 주식 (FREL) 가격 이력 2026
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2026-05 | $29.55 | $28.84 | $0.71 | 1,233,016.0 | +0.89% |
| 2026-04 | $29.45 | $26.84 | $2.61 | 6,892,500.0 | +8.55% |
| 2026-03 | $29.20 | $26.37 | $2.82 | 6,939,062.0 | -7.40% |
| 2026-02 | $29.21 | $27.08 | $2.13 | 6,009,094.0 | +5.33% |
| 2026-01 | $28.22 | $26.71 | $1.51 | 14,364,173.0 | +2.60% |
Fidelity Msci Real Estate Index Etf 주식 (FREL) 가격 이력 2025
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2025-12 | $27.57 | $26.59 | $0.97 | 7,061,336.0 | -2.24% |
| 2025-11 | $27.80 | $26.67 | $1.13 | 4,504,849.0 | +2.40% |
| 2025-10 | $28.23 | $26.78 | $1.45 | 4,388,861.0 | -2.62% |
| 2025-09 | $28.39 | $27.40 | $0.99 | 4,037,923.0 | -0.71% |
| 2025-08 | $28.12 | $26.73 | $1.39 | 3,252,816.0 | +3.51% |
| 2025-07 | $27.98 | $26.95 | $1.02 | 5,866,379.0 | +0.07% |
| 2025-06 | $27.66 | $26.51 | $1.15 | 3,879,835.0 | -0.11% |
| 2025-05 | $27.43 | $26.19 | $1.24 | 3,521,635.0 | +1.08% |
| 2025-04 | $27.67 | $23.35 | $4.32 | 7,106,481.0 | -2.51% |
| 2025-03 | $28.75 | $26.74 | $2.01 | 4,455,011.0 | -3.34% |
| 2025-02 | $28.44 | $26.95 | $1.49 | 2,713,764.0 | +3.46% |
| 2025-01 | $27.86 | $25.87 | $1.99 | 3,581,366.0 | +1.67% |
Fidelity Msci Real Estate Index Etf 주식 (FREL) 가격 이력 2024
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2024-12 | $29.60 | $26.42 | $3.18 | 3,495,704.0 | -9.77% |
| 2024-11 | $30.02 | $27.97 | $2.05 | 2,923,944.0 | +4.18% |
| 2024-10 | $29.62 | $28.28 | $1.34 | 3,915,905.0 | -3.32% |
| 2024-09 | $30.07 | $28.49 | $1.58 | 3,432,757.0 | +2.57% |
| 2024-08 | $28.83 | $26.70 | $2.13 | 4,377,254.0 | +5.16% |
| 2024-07 | $27.66 | $24.93 | $2.73 | 4,322,074.0 | +7.85% |
| 2024-06 | $25.72 | $24.75 | $0.97 | 2,750,376.0 | +1.04% |
| 2024-05 | $25.71 | $23.95 | $1.77 | 3,635,106.0 | +4.46% |
| 2024-04 | $26.11 | $23.61 | $2.50 | 3,798,036.0 | -7.97% |
| 2024-03 | $26.57 | $25.22 | $1.35 | 3,362,229.0 | +1.01% |
| 2024-02 | $25.95 | $24.61 | $1.34 | 4,175,250.0 | +2.05% |
| 2024-01 | $26.92 | $25.25 | $1.67 | 4,158,829.0 | -5.03% |
0.69%
자본화:
|
볼륨(24시간):