Stockscreener 앱 받기
48.61
0.43%
0.21
시간 외 거래:
48.21
-0.40
-0.82%
Fidelity Msci Consumer Staples Index Etf 주식 (FSTA) 가격 이력
일일
주별
월별
7일
30일
60일
YTD
1년
| 날짜 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2025-11-04 | $48.71 | $48.32 | $0.388 | 122,014.0 | +0.43% |
| 2025-11-03 | $48.47 | $48.15 | $0.32 | 125,203.0 | -0.39% |
| 2025-10-31 | $48.71 | $48.36 | $0.35 | 126,546.0 | -0.31% |
| 2025-10-30 | $49.00 | $48.74 | $0.26 | 178,803.0 | -0.35% |
| 2025-10-29 | $49.68 | $48.80 | $0.88 | 149,272.0 | -1.94% |
| 2025-10-28 | $50.20 | $49.86 | $0.3398 | 103,774.0 | -0.76% |
| 2025-10-27 | $50.44 | $50.13 | $0.31 | 125,570.0 | -0.18% |
| 2025-10-24 | $50.93 | $50.35 | $0.58 | 108,157.0 | -0.32% |
| 2025-10-23 | $50.81 | $50.31 | $0.50 | 107,178.0 | -0.51% |
| 2025-10-22 | $51.07 | $50.31 | $0.759 | 95,117.0 | +0.53% |
| 2025-10-21 | $50.76 | $50.43 | $0.33 | 108,079.0 | -0.36% |
| 2025-10-20 | $50.82 | $50.57 | $0.2512 | 118,595.0 | -0.04% |
| 2025-10-17 | $50.74 | $50.27 | $0.4656 | 87,040.0 | +1.20% |
| 2025-10-16 | $50.69 | $49.96 | $0.7325 | 103,169.0 | -0.75% |
| 2025-10-15 | $50.81 | $50.37 | $0.44 | 100,247.0 | +0.22% |
| 2025-10-14 | $50.38 | $49.59 | $0.795 | 100,991.0 | +1.80% |
| 2025-10-13 | $49.57 | $49.29 | $0.2765 | 233,884.0 | -0.36% |
| 2025-10-10 | $50.03 | $49.62 | $0.41 | 151,573.0 | +0.00% |
| 2025-10-09 | $49.67 | $49.45 | $0.2165 | 136,055.0 | +0.40% |
| 2025-10-08 | $49.72 | $49.37 | $0.3497 | 104,834.0 | -0.44% |
| 2025-10-07 | $49.72 | $49.08 | $0.64 | 104,388.0 | +0.83% |
Fidelity Msci Consumer Staples Index Etf 주식 (FSTA) 연도별 가격 이력
이 심층 분석에서는 Fidelity Msci Consumer Staples Index Etf 주식의 수년간 가격 움직임에 대한 포괄적인 개요를 제공합니다. 연도별 데이터를 살펴봄으로써 투자자들은 FSTA 주식의 과거 성과와 변동성에 대한 가치 있는 통찰력을 얻을 수 있습니다. 중요한 이정표와 변동부터 주목할만한 트렌드까지, 이 Fidelity Msci Consumer Staples Index Etf 주식 가격 이력에 대한 심층적인 분석은 회사의 주식이 시간이 흐름에 따라 어떻게 발전해왔는지 이해하는 데 기초를 제공합니다.
Fidelity Msci Consumer Staples Index Etf 주식 (FSTA) 가격 이력 2025
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2025-11 | $48.71 | $48.15 | $0.56 | 369,231.0 | +0.04% |
| 2025-10 | $51.07 | $48.36 | $2.71 | 3,302,546.0 | -2.51% |
| 2025-09 | $51.59 | $49.35 | $2.24 | 2,856,645.0 | -2.52% |
| 2025-08 | $52.92 | $50.51 | $2.41 | 2,126,685.0 | +1.37% |
| 2025-07 | $52.00 | $50.34 | $1.66 | 2,348,712.0 | -1.39% |
| 2025-06 | $52.53 | $50.55 | $1.98 | 2,116,168.0 | -2.44% |
| 2025-05 | $52.68 | $50.10 | $2.58 | 2,444,800.0 | +1.67% |
| 2025-04 | $52.07 | $47.45 | $4.62 | 4,063,682.0 | +0.86% |
| 2025-03 | $52.96 | $49.19 | $3.77 | 3,155,303.0 | -2.70% |
| 2025-02 | $52.93 | $49.83 | $3.10 | 2,440,212.0 | +4.54% |
| 2025-01 | $50.77 | $48.08 | $2.70 | 2,245,895.0 | +1.70% |
Fidelity Msci Consumer Staples Index Etf 주식 (FSTA) 가격 이력 2024
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2024-12 | $52.41 | $49.13 | $3.28 | 2,403,435.0 | -5.75% |
| 2024-11 | $52.33 | $49.48 | $2.85 | 2,194,222.0 | +5.48% |
| 2024-10 | $51.19 | $49.55 | $1.64 | 2,473,407.0 | -2.90% |
| 2024-09 | $51.91 | $50.33 | $1.58 | 1,616,514.0 | +0.39% |
| 2024-08 | $51.00 | $47.91 | $3.09 | 1,490,124.0 | +5.11% |
| 2024-07 | $48.94 | $47.04 | $1.90 | 1,611,801.0 | +2.06% |
| 2024-06 | $48.48 | $47.19 | $1.29 | 1,282,394.0 | -1.31% |
| 2024-05 | $48.89 | $46.38 | $2.51 | 2,446,502.0 | +2.53% |
| 2024-04 | $47.60 | $45.31 | $2.29 | 1,480,568.0 | -1.54% |
| 2024-03 | $47.70 | $46.02 | $1.68 | 1,525,792.0 | +2.83% |
| 2024-02 | $46.51 | $44.82 | $1.69 | 1,973,216.0 | +2.78% |
| 2024-01 | $45.49 | $44.26 | $1.23 | 2,507,166.0 | +0.87% |
Fidelity Msci Consumer Staples Index Etf 주식 (FSTA) 가격 이력 2023
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2023-12 | $44.88 | $43.34 | $1.54 | 3,026,265.0 | +2.55% |
| 2023-11 | $43.58 | $41.61 | $1.97 | 2,278,758.0 | +3.97% |
| 2023-10 | $42.54 | $40.28 | $2.26 | 2,995,447.0 | -1.70% |
| 2023-09 | $45.10 | $42.37 | $2.73 | 1,983,470.0 | -5.25% |
| 2023-08 | $46.60 | $44.31 | $2.29 | 2,858,808.0 | -3.15% |
| 2023-07 | $46.76 | $44.81 | $1.95 | 2,875,548.0 | +2.16% |
| 2023-06 | $45.67 | $44.09 | $1.58 | 3,188,454.0 | +2.62% |
| 2023-05 | $47.04 | $43.97 | $3.07 | 2,457,251.0 | -5.33% |
| 2023-04 | $46.80 | $45.08 | $1.72 | 2,396,490.0 | +3.54% |
| 2023-03 | $45.19 | $42.84 | $2.35 | 3,855,325.0 | +3.25% |
| 2023-02 | $45.31 | $43.72 | $1.59 | 2,060,738.0 | -2.19% |
| 2023-01 | $45.87 | $43.37 | $2.50 | 3,215,037.0 | -0.22% |
0.30%
자본화:
|
볼륨(24시간):