Stockscreener 앱 받기
82.64
0.68%
-0.5656
시간 외 거래:
82.64
-0.0044
-0.01%
Fidelity Value Factor Etf 주식 (FVAL) 가격 이력
일일
주별
월별
7일
30일
60일
YTD
1년
| 날짜 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2026-08-17 | $83.20 | $82.64 | $0.5556 | 34,819.0 | -0.68% |
| 2026-08-14 | $83.57 | $83.17 | $0.40 | 20,330.0 | -0.24% |
| 2026-08-13 | $83.52 | $83.05 | $0.4666 | 21,243.0 | +0.79% |
| 2026-08-12 | $83.17 | $82.64 | $0.53 | 29,112.0 | -0.02% |
| 2026-08-11 | $83.42 | $82.70 | $0.7183 | 58,533.0 | -0.49% |
| 2026-08-10 | $83.39 | $83.11 | $0.28 | 41,805.0 | -0.19% |
| 2026-08-07 | $83.42 | $82.94 | $0.4834 | 138,730.0 | +0.79% |
| 2026-08-06 | $83.06 | $82.58 | $0.485 | 22,504.0 | -0.16% |
| 2026-08-05 | $83.54 | $82.82 | $0.72 | 39,438.0 | +0.00% |
| 2026-08-04 | $83.06 | $81.64 | $1.42 | 58,364.0 | +1.54% |
| 2026-08-03 | $81.62 | $80.87 | $0.75 | 48,413.0 | +1.37% |
| 2026-07-31 | $80.52 | $79.50 | $1.02 | 23,780.0 | +0.57% |
| 2026-07-30 | $80.02 | $79.17 | $0.845 | 57,003.0 | +0.81% |
| 2026-07-29 | $80.62 | $79.37 | $1.25 | 33,235.0 | -1.28% |
| 2026-07-28 | $80.43 | $79.70 | $0.73 | 67,457.0 | +0.98% |
| 2026-07-27 | $80.00 | $79.38 | $0.62 | 306,354.0 | +0.48% |
| 2026-07-24 | $79.70 | $78.90 | $0.7999 | 20,440.0 | +0.41% |
| 2026-07-23 | $79.24 | $78.57 | $0.67 | 62,108.0 | -1.21% |
| 2026-07-22 | $80.09 | $79.71 | $0.38 | 28,165.0 | +0.11% |
| 2026-07-21 | $79.80 | $79.30 | $0.5001 | 65,361.0 | +0.68% |
| 2026-07-20 | $79.64 | $79.13 | $0.515 | 18,430.0 | -0.08% |
Fidelity Value Factor Etf 주식 (FVAL) 연도별 가격 이력
이 심층 분석에서는 Fidelity Value Factor Etf 주식의 수년간 가격 움직임에 대한 포괄적인 개요를 제공합니다. 연도별 데이터를 살펴봄으로써 투자자들은 FVAL 주식의 과거 성과와 변동성에 대한 가치 있는 통찰력을 얻을 수 있습니다. 중요한 이정표와 변동부터 주목할만한 트렌드까지, 이 Fidelity Value Factor Etf 주식 가격 이력에 대한 심층적인 분석은 회사의 주식이 시간이 흐름에 따라 어떻게 발전해왔는지 이해하는 데 기초를 제공합니다.
Fidelity Value Factor Etf 주식 (FVAL) 가격 이력 2026
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2026-08 | $83.57 | $80.87 | $2.70 | 548,110.0 | +2.70% |
| 2026-07 | $80.62 | $77.89 | $2.73 | 988,961.0 | +3.25% |
| 2026-06 | $80.69 | $76.82 | $3.87 | 650,737.0 | -2.81% |
| 2026-05 | $80.33 | $75.67 | $4.66 | 707,985.0 | +5.42% |
| 2026-04 | $76.17 | $68.83 | $7.34 | 873,037.0 | +9.61% |
| 2026-03 | $73.18 | $67.20 | $5.98 | 1,326,477.0 | -5.19% |
| 2026-02 | $74.64 | $72.38 | $2.26 | 917,191.0 | -0.85% |
| 2026-01 | $74.22 | $71.76 | $2.46 | 945,249.0 | +2.16% |
Fidelity Value Factor Etf 주식 (FVAL) 가격 이력 2025
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2025-12 | $73.59 | $70.97 | $2.62 | 932,944.0 | +2.30% |
| 2025-11 | $71.44 | $68.02 | $3.42 | 877,455.0 | +0.56% |
| 2025-10 | $71.60 | $67.36 | $4.24 | 645,796.0 | +2.88% |
| 2025-09 | $69.36 | $66.34 | $3.02 | 614,489.0 | +2.36% |
| 2025-08 | $67.65 | $63.43 | $4.22 | 549,855.0 | +4.18% |
| 2025-07 | $65.50 | $63.80 | $1.70 | 504,283.0 | +1.12% |
| 2025-06 | $63.97 | $60.85 | $3.12 | 706,220.0 | +4.29% |
| 2025-05 | $62.23 | $58.34 | $3.89 | 1,583,391.0 | +5.44% |
| 2025-04 | $60.27 | $51.58 | $8.69 | 3,160,286.0 | -2.53% |
| 2025-03 | $63.24 | $58.38 | $4.86 | 3,948,669.0 | -5.11% |
| 2025-02 | $65.00 | $61.72 | $3.28 | 999,019.0 | -1.11% |
| 2025-01 | $64.26 | $60.83 | $3.43 | 1,242,559.0 | +3.21% |
Fidelity Value Factor Etf 주식 (FVAL) 가격 이력 2024
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2024-12 | $64.49 | $60.91 | $3.58 | 1,000,134.0 | -3.62% |
| 2024-11 | $64.27 | $60.45 | $3.82 | 1,983,980.0 | +6.14% |
| 2024-10 | $62.17 | $59.91 | $2.26 | 1,955,359.0 | -0.25% |
| 2024-09 | $60.77 | $56.85 | $3.92 | 739,497.0 | +1.64% |
| 2024-08 | $59.82 | $54.75 | $5.07 | 1,485,748.0 | +1.24% |
| 2024-07 | $59.94 | $57.50 | $2.44 | 1,120,819.0 | +2.27% |
| 2024-06 | $58.00 | $55.87 | $2.13 | 716,647.0 | +2.01% |
| 2024-05 | $57.51 | $54.50 | $3.01 | 1,294,483.0 | +3.26% |
| 2024-04 | $57.22 | $54.46 | $2.76 | 1,183,740.0 | -4.17% |
| 2024-03 | $57.08 | $54.47 | $2.61 | 1,277,661.0 | +3.55% |
| 2024-02 | $55.11 | $53.00 | $2.11 | 1,563,080.0 | +3.72% |
| 2024-01 | $54.12 | $51.95 | $2.17 | 2,011,220.0 | +0.23% |
0.53%
자본화:
|
볼륨(24시간):