Stockscreener 앱 받기
82.42
0.32%
-0.2681
시간 외 거래:
82.50
0.0778
+0.09%
First Trust Multi Cap Value Alphadex Fund 주식 (FAB) 가격 이력
일일
주별
월별
7일
30일
60일
YTD
1년
| 날짜 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2025-08-11 | $82.91 | $82.24 | $0.6651 | 2,479.0 | -0.32% |
| 2025-08-08 | $82.77 | $82.51 | $0.254 | 1,102.0 | +0.44% |
| 2025-08-07 | $83.23 | $82.18 | $1.05 | 1,503.0 | -0.11% |
| 2025-08-06 | $82.77 | $82.39 | $0.375 | 3,538.0 | -0.35% |
| 2025-08-05 | $82.71 | $81.98 | $0.7231 | 952.0 | +0.68% |
| 2025-08-04 | $82.15 | $81.71 | $0.4413 | 960.0 | +1.23% |
| 2025-08-01 | $81.64 | $80.81 | $0.83 | 1,037.0 | -1.29% |
| 2025-07-31 | $82.76 | $82.10 | $0.656 | 2,033.0 | -0.98% |
| 2025-07-30 | $84.05 | $82.84 | $1.21 | 1,651.0 | -1.28% |
| 2025-07-29 | $84.24 | $83.99 | $0.2476 | 2,104.0 | -0.34% |
| 2025-07-28 | $84.64 | $84.33 | $0.305 | 1,473.0 | -0.46% |
| 2025-07-25 | $84.78 | $84.04 | $0.744 | 242.0 | +0.48% |
| 2025-07-24 | $84.52 | $84.26 | $0.26 | 597.0 | -1.09% |
| 2025-07-23 | $85.31 | $85.12 | $0.1894 | 575.0 | +1.02% |
| 2025-07-22 | $84.45 | $83.59 | $0.8633 | 866.0 | +2.23% |
| 2025-07-21 | $83.11 | $82.52 | $0.59 | 1,544.0 | -0.22% |
| 2025-07-18 | $83.07 | $82.58 | $0.4886 | 1,456.0 | -0.45% |
| 2025-07-17 | $83.17 | $82.67 | $0.5033 | 2,969.0 | +0.94% |
| 2025-07-16 | $82.40 | $82.07 | $0.3296 | 1,646.0 | +0.23% |
| 2025-07-15 | $83.74 | $82.10 | $1.64 | 1,754.0 | -2.10% |
First Trust Multi Cap Value Alphadex Fund 주식 (FAB) 연도별 가격 이력
이 심층 분석에서는 First Trust Multi Cap Value Alphadex Fund 주식의 수년간 가격 움직임에 대한 포괄적인 개요를 제공합니다. 연도별 데이터를 살펴봄으로써 투자자들은 FAB 주식의 과거 성과와 변동성에 대한 가치 있는 통찰력을 얻을 수 있습니다. 중요한 이정표와 변동부터 주목할만한 트렌드까지, 이 First Trust Multi Cap Value Alphadex Fund 주식 가격 이력에 대한 심층적인 분석은 회사의 주식이 시간이 흐름에 따라 어떻게 발전해왔는지 이해하는 데 기초를 제공합니다.
First Trust Multi Cap Value Alphadex Fund 주식 (FAB) 가격 이력 2025
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2025-08 | $83.23 | $80.81 | $2.42 | 14,050.0 | +0.25% |
| 2025-07 | $85.31 | $82.07 | $3.24 | 35,957.0 | +1.16% |
| 2025-06 | $81.47 | $77.92 | $3.55 | 45,703.0 | +3.65% |
| 2025-05 | $80.88 | $74.83 | $6.05 | 41,419.0 | +3.76% |
| 2025-04 | $80.56 | $67.96 | $12.60 | 67,581.0 | -4.96% |
| 2025-03 | $82.44 | $77.03 | $5.41 | 49,709.0 | -3.40% |
| 2025-02 | $84.22 | $81.28 | $2.94 | 148,802.0 | -2.33% |
| 2025-01 | $86.03 | $81.10 | $4.93 | 65,547.0 | +2.17% |
First Trust Multi Cap Value Alphadex Fund 주식 (FAB) 가격 이력 2024
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2024-12 | $89.56 | $80.84 | $8.72 | 69,410.0 | -8.57% |
| 2024-11 | $90.30 | $82.35 | $7.95 | 61,942.0 | +8.44% |
| 2024-10 | $85.66 | $82.75 | $2.91 | 70,813.0 | -2.05% |
| 2024-09 | $85.16 | $79.13 | $6.03 | 58,325.0 | -0.06% |
| 2024-08 | $85.29 | $78.02 | $7.27 | 104,094.0 | -0.73% |
| 2024-07 | $86.12 | $77.43 | $8.69 | 167,985.0 | +8.13% |
| 2024-06 | $81.18 | $77.35 | $3.83 | 115,006.0 | -2.81% |
| 2024-05 | $82.22 | $77.94 | $4.28 | 122,076.0 | +3.48% |
| 2024-04 | $82.42 | $77.10 | $5.32 | 62,254.0 | -5.22% |
| 2024-03 | $82.62 | $77.98 | $4.64 | 70,839.0 | +5.86% |
| 2024-02 | $78.40 | $74.99 | $3.41 | 162,211.0 | +2.20% |
| 2024-01 | $78.63 | $74.49 | $4.14 | 151,063.0 | -2.13% |
First Trust Multi Cap Value Alphadex Fund 주식 (FAB) 가격 이력 2023
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2023-12 | $78.88 | $72.42 | $6.46 | 133,044.0 | +8.49% |
| 2023-11 | $72.10 | $66.48 | $5.62 | 141,052.0 | +7.68% |
| 2023-10 | $70.22 | $65.54 | $4.68 | 109,219.0 | -4.12% |
| 2023-09 | $73.64 | $68.68 | $4.96 | 62,513.0 | -4.38% |
| 2023-08 | $75.50 | $70.93 | $4.57 | 206,670.0 | -3.70% |
| 2023-07 | $76.00 | $69.38 | $6.62 | 170,508.0 | +6.69% |
| 2023-06 | $71.17 | $65.82 | $5.35 | 187,690.0 | +8.62% |
| 2023-05 | $69.19 | $64.89 | $4.30 | 850,537.0 | -5.39% |
| 2023-04 | $69.95 | $66.70 | $3.25 | 283,269.0 | -0.96% |
| 2023-03 | $74.96 | $64.95 | $10.01 | 373,170.0 | -5.11% |
| 2023-02 | $79.55 | $72.93 | $6.62 | 987,107.0 | -3.67% |
| 2023-01 | $76.23 | $68.33 | $7.90 | 359,384.0 | +10.77% |
0.20%
자본화:
|
볼륨(24시간):