Stockscreener 앱 받기
51.79
1.57%
0.80
Fidelity Msci Materials Index Etf 주식 (FMAT) 가격 이력
일일
주별
월별
7일
30일
60일
YTD
1년
| 날짜 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2025-07-02 | $51.79 | $51.28 | $0.51 | 52,913.0 | +1.57% |
| 2025-07-01 | $51.17 | $49.84 | $1.33 | 328,811.0 | +2.25% |
| 2025-06-30 | $49.97 | $49.72 | $0.2511 | 179,323.0 | +0.00% |
| 2025-06-27 | $50.07 | $49.62 | $0.4492 | 26,315.0 | +0.04% |
| 2025-06-26 | $49.92 | $49.56 | $0.36 | 22,594.0 | +1.20% |
| 2025-06-25 | $49.58 | $49.26 | $0.32 | 26,678.0 | -0.93% |
| 2025-06-24 | $49.77 | $49.38 | $0.395 | 29,556.0 | +0.77% |
| 2025-06-23 | $49.37 | $48.50 | $0.8695 | 48,741.0 | +1.40% |
| 2025-06-20 | $49.11 | $48.60 | $0.51 | 27,310.0 | -1.16% |
| 2025-06-18 | $49.59 | $49.17 | $0.4199 | 96,397.0 | -0.24% |
| 2025-06-17 | $49.66 | $49.29 | $0.3749 | 21,886.0 | -0.90% |
| 2025-06-16 | $50.01 | $49.63 | $0.38 | 21,548.0 | +0.91% |
| 2025-06-13 | $49.97 | $49.26 | $0.7134 | 12,840.0 | -1.40% |
| 2025-06-12 | $50.10 | $49.44 | $0.6646 | 25,448.0 | +0.44% |
| 2025-06-11 | $50.35 | $49.71 | $0.6441 | 44,711.0 | -1.05% |
| 2025-06-10 | $50.41 | $50.17 | $0.2416 | 15,958.0 | +0.50% |
| 2025-06-09 | $50.42 | $49.86 | $0.56 | 16,903.0 | +0.68% |
| 2025-06-06 | $50.15 | $49.70 | $0.4485 | 15,439.0 | +0.28% |
| 2025-06-05 | $50.00 | $49.55 | $0.45 | 40,019.0 | -0.32% |
| 2025-06-04 | $49.99 | $49.64 | $0.35 | 24,809.0 | +0.32% |
| 2025-06-03 | $49.63 | $48.71 | $0.9199 | 28,952.0 | +1.12% |
Fidelity Msci Materials Index Etf 주식 (FMAT) 연도별 가격 이력
이 심층 분석에서는 Fidelity Msci Materials Index Etf 주식의 수년간 가격 움직임에 대한 포괄적인 개요를 제공합니다. 연도별 데이터를 살펴봄으로써 투자자들은 FMAT 주식의 과거 성과와 변동성에 대한 가치 있는 통찰력을 얻을 수 있습니다. 중요한 이정표와 변동부터 주목할만한 트렌드까지, 이 Fidelity Msci Materials Index Etf 주식 가격 이력에 대한 심층적인 분석은 회사의 주식이 시간이 흐름에 따라 어떻게 발전해왔는지 이해하는 데 기초를 제공합니다.
Fidelity Msci Materials Index Etf 주식 (FMAT) 가격 이력 2025
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2025-07 | $51.79 | $49.84 | $1.95 | 434,637.0 | +3.85% |
| 2025-06 | $50.42 | $48.50 | $1.92 | 747,589.0 | +2.07% |
| 2025-05 | $49.50 | $46.99 | $2.51 | 554,862.0 | +2.80% |
| 2025-04 | $49.00 | $41.39 | $7.61 | 2,589,006.0 | -1.63% |
| 2025-03 | $50.94 | $47.24 | $3.70 | 1,516,938.0 | -4.07% |
| 2025-02 | $51.91 | $49.49 | $2.41 | 810,660.0 | -0.40% |
| 2025-01 | $51.25 | $47.34 | $3.91 | 1,087,399.0 | +4.94% |
Fidelity Msci Materials Index Etf 주식 (FMAT) 가격 이력 2024
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2024-12 | $54.54 | $47.70 | $6.84 | 1,436,414.0 | -11.93% |
| 2024-11 | $54.71 | $52.14 | $2.57 | 773,847.0 | +3.05% |
| 2024-10 | $55.28 | $52.79 | $2.49 | 646,381.0 | -2.59% |
| 2024-09 | $54.94 | $49.58 | $5.36 | 685,512.0 | +2.44% |
| 2024-08 | $52.95 | $48.76 | $4.19 | 765,611.0 | +1.18% |
| 2024-07 | $52.81 | $48.43 | $4.38 | 958,939.0 | +5.79% |
| 2024-06 | $51.74 | $49.12 | $2.62 | 729,839.0 | -4.34% |
| 2024-05 | $52.24 | $49.60 | $2.64 | 808,495.0 | +3.73% |
| 2024-04 | $52.77 | $49.22 | $3.55 | 940,121.0 | -4.89% |
| 2024-03 | $52.50 | $49.45 | $3.05 | 597,090.0 | +5.97% |
| 2024-02 | $49.56 | $45.83 | $3.73 | 631,827.0 | +5.73% |
| 2024-01 | $48.70 | $46.20 | $2.50 | 816,548.0 | -4.10% |
Fidelity Msci Materials Index Etf 주식 (FMAT) 가격 이력 2023
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2023-12 | $49.25 | $45.70 | $3.55 | 1,057,131.0 | +5.45% |
| 2023-11 | $46.23 | $42.17 | $4.06 | 928,208.0 | +8.78% |
| 2023-10 | $44.60 | $41.62 | $2.98 | 1,139,994.0 | -3.85% |
| 2023-09 | $47.36 | $43.54 | $3.82 | 896,741.0 | -5.56% |
| 2023-08 | $48.37 | $45.13 | $3.24 | 850,816.0 | -3.31% |
| 2023-07 | $48.47 | $44.73 | $3.74 | 984,623.0 | +3.71% |
| 2023-06 | $46.76 | $42.23 | $4.53 | 998,576.0 | +10.59% |
| 2023-05 | $45.48 | $42.07 | $3.41 | 1,805,460.0 | -6.58% |
| 2023-04 | $46.10 | $43.86 | $2.24 | 1,254,151.0 | -0.94% |
| 2023-03 | $48.13 | $42.29 | $5.84 | 2,239,182.0 | -1.94% |
| 2023-02 | $48.58 | $44.96 | $3.62 | 759,174.0 | -2.84% |
| 2023-01 | $47.85 | $43.20 | $4.65 | 1,276,223.0 | +9.62% |
0.07%
자본화:
|
볼륨(24시간):