Stockscreener 앱 받기
34.79
1.87%
0.64
시간 외 거래:
34.79
Fidelity Enhanced Small Cap Etf 주식 (FESM) 가격 이력
일일
주별
월별
7일
30일
60일
YTD
1년
| 날짜 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2025-08-13 | $34.80 | $34.29 | $0.5087 | 169,608.0 | +1.87% |
| 2025-08-12 | $34.15 | $33.30 | $0.8458 | 102,160.0 | +2.99% |
| 2025-08-11 | $33.36 | $33.07 | $0.2886 | 104,692.0 | -0.15% |
| 2025-08-08 | $33.35 | $33.08 | $0.27 | 227,051.0 | +0.42% |
| 2025-08-07 | $33.53 | $32.80 | $0.7259 | 125,651.0 | -0.09% |
| 2025-08-06 | $33.14 | $32.82 | $0.3199 | 232,234.0 | +0.09% |
| 2025-08-05 | $33.18 | $32.71 | $0.4688 | 124,984.0 | +0.67% |
| 2025-08-04 | $32.85 | $32.34 | $0.51 | 291,517.0 | +2.40% |
| 2025-08-01 | $32.32 | $31.72 | $0.6039 | 101,994.0 | -2.02% |
| 2025-07-31 | $33.18 | $32.67 | $0.5099 | 214,804.0 | -1.18% |
| 2025-07-30 | $33.58 | $32.85 | $0.7255 | 87,892.0 | +0.12% |
| 2025-07-29 | $33.38 | $33.00 | $0.3844 | 126,576.0 | -0.24% |
| 2025-07-28 | $33.22 | $32.95 | $0.2699 | 93,434.0 | +0.18% |
| 2025-07-25 | $33.19 | $32.80 | $0.39 | 129,125.0 | +0.55% |
| 2025-07-24 | $33.40 | $32.91 | $0.4925 | 109,927.0 | -1.44% |
| 2025-07-23 | $33.41 | $33.14 | $0.274 | 25,289.0 | +1.61% |
| 2025-07-22 | $32.99 | $32.53 | $0.4594 | 161,133.0 | +0.80% |
| 2025-07-21 | $33.04 | $32.57 | $0.47 | 118,355.0 | -0.43% |
| 2025-07-18 | $33.22 | $32.63 | $0.59 | 107,117.0 | -0.58% |
| 2025-07-17 | $33.03 | $32.54 | $0.4899 | 133,232.0 | +1.26% |
| 2025-07-16 | $32.59 | $31.99 | $0.60 | 306,271.0 | +0.87% |
| 2025-07-15 | $33.14 | $32.24 | $0.90 | 91,688.0 | -1.92% |
Fidelity Enhanced Small Cap Etf 주식 (FESM) 연도별 가격 이력
이 심층 분석에서는 Fidelity Enhanced Small Cap Etf 주식의 수년간 가격 움직임에 대한 포괄적인 개요를 제공합니다. 연도별 데이터를 살펴봄으로써 투자자들은 FESM 주식의 과거 성과와 변동성에 대한 가치 있는 통찰력을 얻을 수 있습니다. 중요한 이정표와 변동부터 주목할만한 트렌드까지, 이 Fidelity Enhanced Small Cap Etf 주식 가격 이력에 대한 심층적인 분석은 회사의 주식이 시간이 흐름에 따라 어떻게 발전해왔는지 이해하는 데 기초를 제공합니다.
Fidelity Enhanced Small Cap Etf 주식 (FESM) 가격 이력 2025
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2025-08 | $34.80 | $31.72 | $3.08 | 1,649,499.0 | +6.26% |
| 2025-07 | $33.58 | $31.73 | $1.85 | 4,159,628.0 | +2.34% |
| 2025-06 | $32.19 | $29.95 | $2.24 | 2,966,382.0 | +5.23% |
| 2025-05 | $30.99 | $28.63 | $2.36 | 2,894,100.0 | +6.11% |
| 2025-04 | $30.06 | $25.19 | $4.87 | 5,810,453.0 | -2.82% |
| 2025-03 | $31.83 | $28.76 | $3.06 | 9,225,869.0 | -6.86% |
| 2025-02 | $34.17 | $31.02 | $3.15 | 3,086,318.0 | -5.69% |
| 2025-01 | $34.27 | $31.51 | $2.76 | 28,764,365.0 | +3.74% |
Fidelity Enhanced Small Cap Etf 주식 (FESM) 가격 이력 2024
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2024-12 | $35.96 | $31.92 | $4.04 | 3,680,139.0 | -9.30% |
| 2024-11 | $36.13 | $31.85 | $4.28 | 3,663,709.0 | +12.17% |
| 2024-10 | $33.17 | $31.42 | $1.75 | 2,565,263.0 | -1.13% |
| 2024-09 | $32.72 | $29.67 | $3.05 | 1,320,901.0 | +0.58% |
| 2024-08 | $32.28 | $28.26 | $4.02 | 1,481,677.0 | -0.35% |
| 2024-07 | $32.59 | $28.65 | $3.94 | 3,458,216.0 | +10.33% |
| 2024-06 | $29.63 | $28.23 | $1.40 | 656,650.0 | -0.70% |
| 2024-05 | $29.88 | $27.91 | $1.97 | 868,358.0 | +4.72% |
| 2024-04 | $30.04 | $27.32 | $2.71 | 2,677,159.0 | -6.89% |
| 2024-03 | $30.20 | $28.60 | $1.60 | 845,305.0 | +2.77% |
| 2024-02 | $29.41 | $27.25 | $2.16 | 1,124,674.0 | +6.15% |
| 2024-01 | $28.31 | $26.60 | $1.71 | 735,372.0 | -2.14% |
Fidelity Enhanced Small Cap Etf 주식 (FESM) 가격 이력 2023
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2023-12 | $28.68 | $24.70 | $3.98 | 1,075,204.0 | +12.74% |
| 2023-11 | $25.25 | $24.58 | $0.6699 | 165,358.0 | +0.00% |
0.77%
0.02%
자본화:
|
볼륨(24시간):