Stockscreener 앱 받기
47.99
0.42%
0.20
시간 외 거래:
47.99
Fidelity Corporate Bond Etf 주식 (FCOR) 가격 이력
일일
주별
월별
7일
30일
60일
YTD
1년
| 날짜 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2025-09-05 | $48.09 | $47.99 | $0.095 | 28,359.0 | +0.42% |
| 2025-09-04 | $47.80 | $47.60 | $0.2041 | 31,299.0 | +0.48% |
| 2025-09-03 | $47.60 | $47.24 | $0.3556 | 20,380.0 | +0.48% |
| 2025-09-02 | $47.42 | $47.23 | $0.19 | 247,061.0 | -0.18% |
| 2025-08-29 | $47.62 | $47.42 | $0.198 | 32,318.0 | -0.21% |
| 2025-08-28 | $47.59 | $47.47 | $0.12 | 26,522.0 | -0.27% |
| 2025-08-27 | $47.69 | $47.51 | $0.18 | 11,780.0 | +0.04% |
| 2025-08-26 | $47.67 | $47.55 | $0.125 | 28,961.0 | +0.13% |
| 2025-08-25 | $47.65 | $47.55 | $0.10 | 14,865.0 | -0.29% |
| 2025-08-22 | $47.75 | $47.45 | $0.302 | 29,642.0 | +0.64% |
| 2025-08-21 | $47.50 | $47.32 | $0.18 | 21,879.0 | -0.24% |
| 2025-08-20 | $47.60 | $47.45 | $0.145 | 22,929.0 | +0.02% |
| 2025-08-19 | $47.55 | $47.47 | $0.08 | 45,567.0 | +0.19% |
| 2025-08-18 | $47.60 | $47.39 | $0.21 | 42,128.0 | -0.15% |
| 2025-08-15 | $47.60 | $47.41 | $0.19 | 21,476.0 | -0.18% |
| 2025-08-14 | $47.63 | $47.52 | $0.1082 | 12,472.0 | -0.29% |
| 2025-08-13 | $47.83 | $47.52 | $0.31 | 168,966.0 | +0.48% |
| 2025-08-12 | $47.52 | $47.35 | $0.165 | 32,826.0 | -0.02% |
| 2025-08-11 | $47.52 | $47.41 | $0.109 | 15,370.0 | +0.15% |
Fidelity Corporate Bond Etf 주식 (FCOR) 연도별 가격 이력
이 심층 분석에서는 Fidelity Corporate Bond Etf 주식의 수년간 가격 움직임에 대한 포괄적인 개요를 제공합니다. 연도별 데이터를 살펴봄으로써 투자자들은 FCOR 주식의 과거 성과와 변동성에 대한 가치 있는 통찰력을 얻을 수 있습니다. 중요한 이정표와 변동부터 주목할만한 트렌드까지, 이 Fidelity Corporate Bond Etf 주식 가격 이력에 대한 심층적인 분석은 회사의 주식이 시간이 흐름에 따라 어떻게 발전해왔는지 이해하는 데 기초를 제공합니다.
Fidelity Corporate Bond Etf 주식 (FCOR) 가격 이력 2025
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2025-09 | $48.09 | $47.23 | $0.855 | 355,458.0 | +1.20% |
| 2025-08 | $47.83 | $47.32 | $0.51 | 891,110.0 | +0.65% |
| 2025-07 | $47.45 | $46.70 | $0.75 | 700,327.0 | -0.41% |
| 2025-06 | $47.45 | $46.34 | $1.11 | 710,393.0 | +1.50% |
| 2025-05 | $46.90 | $45.92 | $0.98 | 681,260.0 | -0.21% |
| 2025-04 | $47.37 | $45.00 | $2.37 | 719,128.0 | -0.53% |
| 2025-03 | $47.49 | $46.59 | $0.9036 | 609,970.0 | -0.66% |
| 2025-02 | $47.38 | $46.13 | $1.25 | 356,903.0 | +1.85% |
| 2025-01 | $46.75 | $45.60 | $1.15 | 649,213.0 | +0.06% |
Fidelity Corporate Bond Etf 주식 (FCOR) 가격 이력 2024
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2024-12 | $47.82 | $46.33 | $1.49 | 875,312.0 | -2.13% |
| 2024-11 | $47.48 | $46.49 | $0.99 | 606,401.0 | +1.09% |
| 2024-10 | $48.84 | $46.79 | $2.05 | 560,603.0 | -2.94% |
| 2024-09 | $49.09 | $47.70 | $1.39 | 649,228.0 | +1.28% |
| 2024-08 | $48.28 | $46.95 | $1.33 | 565,210.0 | +1.53% |
| 2024-07 | $47.00 | $45.79 | $1.21 | 468,830.0 | +2.09% |
| 2024-06 | $46.88 | $45.92 | $0.96 | 430,266.0 | +0.31% |
| 2024-05 | $46.64 | $45.18 | $1.46 | 348,884.0 | +1.75% |
| 2024-04 | $46.48 | $44.98 | $1.50 | 539,216.0 | -2.99% |
| 2024-03 | $46.76 | $45.83 | $0.93 | 370,301.0 | +0.87% |
| 2024-02 | $47.28 | $45.89 | $1.39 | 647,623.0 | -1.58% |
| 2024-01 | $46.98 | $46.21 | $0.77 | 968,764.0 | -0.37% |
Fidelity Corporate Bond Etf 주식 (FCOR) 가격 이력 2023
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2023-12 | $47.24 | $45.10 | $2.14 | 899,957.0 | +4.06% |
| 2023-11 | $45.44 | $42.66 | $2.78 | 1,202,093.0 | +5.73% |
| 2023-10 | $43.76 | $42.57 | $1.19 | 872,656.0 | -2.24% |
| 2023-09 | $45.21 | $43.48 | $1.73 | 663,314.0 | -3.36% |
| 2023-08 | $45.61 | $44.31 | $1.30 | 718,715.0 | -0.88% |
| 2023-07 | $46.10 | $44.03 | $2.07 | 720,292.0 | -0.20% |
| 2023-06 | $46.57 | $45.22 | $1.35 | 445,784.0 | +0.46% |
| 2023-05 | $46.36 | $44.91 | $1.45 | 519,608.0 | -1.66% |
| 2023-04 | $46.76 | $45.86 | $0.90 | 385,972.0 | +0.35% |
| 2023-03 | $46.24 | $44.76 | $1.48 | 374,572.0 | +2.09% |
| 2023-02 | $47.41 | $45.02 | $2.40 | 570,689.0 | -3.37% |
| 2023-01 | $47.07 | $44.92 | $2.15 | 783,904.0 | +4.26% |
0.32%
0.49%
자본화:
|
볼륨(24시간):