Stockscreener 앱 받기
27.04
0.15%
-0.04
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 |
|---|---|---|---|---|---|
| 2025-11-03 | $27.05 | $26.67 | $0.38 | 247,241.0 | -0.15% |
| 2025-10-31 | $27.16 | $26.78 | $0.385 | 301,758.0 | +0.30% |
| 2025-10-30 | $27.18 | $26.87 | $0.315 | 282,489.0 | +0.45% |
| 2025-10-29 | $27.45 | $26.80 | $0.645 | 253,756.0 | -2.57% |
| 2025-10-28 | $28.07 | $27.58 | $0.4865 | 314,847.0 | -1.99% |
| 2025-10-27 | $28.16 | $27.99 | $0.17 | 172,221.0 | +0.18% |
| 2025-10-24 | $28.23 | $28.09 | $0.135 | 144,044.0 | +0.38% |
| 2025-10-23 | $28.12 | $27.78 | $0.34 | 171,035.0 | -0.05% |
| 2025-10-22 | $28.07 | $27.88 | $0.19 | 163,483.0 | +0.39% |
| 2025-10-21 | $28.09 | $27.87 | $0.22 | 170,520.0 | -0.29% |
| 2025-10-20 | $27.99 | $27.78 | $0.2056 | 176,203.0 | +0.97% |
| 2025-10-17 | $27.74 | $27.44 | $0.30 | 96,729.0 | +0.65% |
| 2025-10-16 | $27.78 | $27.48 | $0.30 | 94,664.0 | -0.40% |
| 2025-10-15 | $27.71 | $27.34 | $0.37 | 142,226.0 | +1.54% |
| 2025-10-14 | $27.27 | $26.88 | $0.39 | 219,444.0 | +1.00% |
| 2025-10-13 | $26.99 | $26.78 | $0.214 | 180,604.0 | +0.48% |
| 2025-10-10 | $27.24 | $26.79 | $0.45 | 226,283.0 | -1.07% |
| 2025-10-09 | $27.32 | $27.06 | $0.2599 | 153,062.0 | -0.62% |
| 2025-10-08 | $27.38 | $27.22 | $0.16 | 137,285.0 | -0.47% |
| 2025-10-07 | $27.55 | $27.32 | $0.23 | 208,521.0 | -0.40% |
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 2025
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2025-11 | $27.05 | $26.67 | $0.38 | 494,482.0 | -0.15% |
| 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% |
Fidelity Msci Real Estate Index Etf 주식 (FREL) 가격 이력 2023
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2023-12 | $27.06 | $24.49 | $2.57 | 5,092,074.0 | +8.47% |
| 2023-11 | $24.63 | $21.81 | $2.82 | 5,011,913.0 | +12.04% |
| 2023-10 | $23.22 | $21.24 | $1.98 | 5,612,469.0 | -3.60% |
| 2023-09 | $24.96 | $22.33 | $2.63 | 3,206,133.0 | -8.08% |
| 2023-08 | $25.65 | $23.74 | $1.91 | 3,822,568.0 | -3.32% |
| 2023-07 | $26.22 | $24.75 | $1.47 | 3,746,331.0 | +2.03% |
| 2023-06 | $25.23 | $23.74 | $1.49 | 5,707,105.0 | +4.63% |
| 2023-05 | $25.07 | $23.34 | $1.73 | 6,681,388.0 | -4.08% |
| 2023-04 | $25.16 | $24.07 | $1.09 | 7,208,848.0 | +0.36% |
| 2023-03 | $26.30 | $22.82 | $3.48 | 24,234,403.0 | -3.30% |
| 2023-02 | $28.45 | $25.67 | $2.78 | 4,864,562.0 | -5.99% |
| 2023-01 | $27.44 | $24.58 | $2.86 | 5,563,967.0 | +10.44% |
0.47%
0.60%
자본화:
|
볼륨(24시간):