Stockscreener 앱 받기
44.08
0.43%
0.19
시간 외 거래:
44.08
Fidelity Investment Grade Securitized Etf 주식 (FSEC) 가격 이력
일일
주별
월별
7일
30일
60일
YTD
1년
| 날짜 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2026-05-06 | $44.09 | $43.98 | $0.115 | 144,863.0 | +0.43% |
| 2026-05-05 | $43.90 | $43.78 | $0.12 | 273,121.0 | +0.25% |
| 2026-05-04 | $43.98 | $43.70 | $0.285 | 245,501.0 | -0.32% |
| 2026-05-01 | $44.03 | $43.75 | $0.285 | 46,756.0 | +0.02% |
| 2026-04-30 | $43.96 | $43.87 | $0.09 | 212,127.0 | +0.14% |
| 2026-04-29 | $44.08 | $43.75 | $0.33 | 196,379.0 | -0.67% |
| 2026-04-28 | $44.17 | $44.08 | $0.09 | 368,933.0 | -0.12% |
| 2026-04-27 | $44.25 | $44.15 | $0.104 | 310,928.0 | -0.05% |
| 2026-04-24 | $44.27 | $44.08 | $0.19 | 103,781.0 | +0.05% |
| 2026-04-23 | $44.36 | $44.12 | $0.235 | 300,967.0 | -0.10% |
| 2026-04-22 | $44.30 | $44.05 | $0.25 | 331,944.0 | +0.22% |
| 2026-04-21 | $44.29 | $44.15 | $0.14 | 443,007.0 | -0.50% |
| 2026-04-20 | $44.50 | $44.13 | $0.3742 | 205,159.0 | +0.06% |
| 2026-04-17 | $44.42 | $44.22 | $0.205 | 425,667.0 | +0.28% |
| 2026-04-16 | $44.25 | $44.15 | $0.1035 | 368,742.0 | +0.07% |
| 2026-04-15 | $44.30 | $44.14 | $0.16 | 424,967.0 | -0.11% |
| 2026-04-14 | $44.28 | $44.01 | $0.27 | 181,693.0 | +0.22% |
| 2026-04-13 | $44.17 | $44.02 | $0.15 | 167,002.0 | +0.22% |
| 2026-04-10 | $44.16 | $43.93 | $0.23 | 159,371.0 | -0.11% |
| 2026-04-09 | $44.21 | $43.93 | $0.28 | 196,085.0 | -0.05% |
| 2026-04-08 | $44.23 | $44.00 | $0.23 | 206,819.0 | +0.18% |
| 2026-04-07 | $44.05 | $43.81 | $0.24 | 131,257.0 | +0.23% |
Fidelity Investment Grade Securitized Etf 주식 (FSEC) 연도별 가격 이력
이 심층 분석에서는 Fidelity Investment Grade Securitized Etf 주식의 수년간 가격 움직임에 대한 포괄적인 개요를 제공합니다. 연도별 데이터를 살펴봄으로써 투자자들은 FSEC 주식의 과거 성과와 변동성에 대한 가치 있는 통찰력을 얻을 수 있습니다. 중요한 이정표와 변동부터 주목할만한 트렌드까지, 이 Fidelity Investment Grade Securitized Etf 주식 가격 이력에 대한 심층적인 분석은 회사의 주식이 시간이 흐름에 따라 어떻게 발전해왔는지 이해하는 데 기초를 제공합니다.
Fidelity Investment Grade Securitized Etf 주식 (FSEC) 가격 이력 2026
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2026-05 | $44.09 | $43.70 | $0.395 | 855,104.0 | +0.39% |
| 2026-04 | $44.50 | $43.75 | $0.7543 | 5,168,044.0 | +0.16% |
| 2026-03 | $44.77 | $43.63 | $1.14 | 3,630,276.0 | -2.10% |
| 2026-02 | $44.83 | $44.06 | $0.77 | 3,478,727.0 | +1.29% |
| 2026-01 | $44.53 | $44.04 | $0.495 | 5,391,347.0 | +0.18% |
Fidelity Investment Grade Securitized Etf 주식 (FSEC) 가격 이력 2025
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2025-12 | $44.68 | $44.12 | $0.5644 | 4,405,446.0 | -0.63% |
| 2025-11 | $44.93 | $44.24 | $0.69 | 4,498,021.0 | +0.32% |
| 2025-10 | $44.99 | $44.12 | $0.87 | 5,023,893.0 | +0.63% |
| 2025-09 | $45.60 | $43.61 | $1.99 | 3,906,887.0 | +0.96% |
| 2025-08 | $44.04 | $43.29 | $0.75 | 4,582,653.0 | +1.06% |
| 2025-07 | $43.73 | $43.00 | $0.73 | 6,900,138.0 | -0.78% |
| 2025-06 | $43.76 | $42.63 | $1.12 | 5,105,851.0 | +1.33% |
| 2025-05 | $44.00 | $42.41 | $1.59 | 10,656,505.0 | -1.24% |
| 2025-04 | $44.36 | $41.98 | $2.38 | 11,296,609.0 | +0.02% |
| 2025-03 | $44.12 | $43.14 | $0.9781 | 39,494,227.0 | +0.07% |
| 2025-02 | $43.69 | $42.26 | $1.43 | 4,761,418.0 | +1.99% |
| 2025-01 | $42.95 | $41.84 | $1.11 | 16,540,911.0 | +0.33% |
Fidelity Investment Grade Securitized Etf 주식 (FSEC) 가격 이력 2024
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2024-12 | $43.69 | $42.17 | $1.52 | 7,474,304.0 | -1.76% |
| 2024-11 | $43.45 | $42.35 | $1.10 | 9,888,257.0 | +0.86% |
| 2024-10 | $44.52 | $42.50 | $2.02 | 9,573,733.0 | -3.18% |
| 2024-09 | $44.79 | $43.63 | $1.16 | 11,032,359.0 | +1.30% |
| 2024-08 | $44.59 | $43.00 | $1.59 | 2,037,915.0 | +1.95% |
| 2024-07 | $43.69 | $41.73 | $1.95 | 35,089.0 | +2.24% |
| 2024-06 | $43.12 | $41.74 | $1.38 | 10,737.0 | +1.01% |
| 2024-05 | $42.43 | $40.94 | $1.49 | 12,057.0 | +1.66% |
| 2024-04 | $42.18 | $40.39 | $1.79 | 18,114.0 | -3.22% |
| 2024-03 | $45.20 | $41.75 | $3.45 | 19,012.0 | +0.83% |
| 2024-02 | $43.02 | $41.30 | $1.72 | 51,682.0 | -1.94% |
| 2024-01 | $43.05 | $42.16 | $0.89 | 27,067.0 | -0.35% |
0.69%
자본화:
|
볼륨(24시간):