Stockscreener 앱 받기
74.17
0.35%
0.26
시간 외 거래:
74.22
0.05
+0.07%
Fidelity Msci Financials Index Etf 주식 (FNCL) 가격 이력
일일
주별
월별
7일
30일
60일
YTD
1년
| 날짜 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2025-11-04 | $74.41 | $73.45 | $0.96 | 463,866.0 | +0.35% |
| 2025-11-03 | $74.10 | $73.18 | $0.92 | 120,950.0 | -0.36% |
| 2025-10-31 | $74.33 | $73.60 | $0.73 | 111,429.0 | +0.38% |
| 2025-10-30 | $74.75 | $73.64 | $1.11 | 137,135.0 | +0.19% |
| 2025-10-29 | $74.52 | $73.48 | $1.04 | 164,159.0 | -1.69% |
| 2025-10-28 | $75.65 | $74.98 | $0.67 | 161,110.0 | -0.68% |
| 2025-10-27 | $75.73 | $75.42 | $0.309 | 80,645.0 | +0.39% |
| 2025-10-24 | $75.47 | $74.95 | $0.52 | 73,109.0 | +1.05% |
| 2025-10-23 | $74.66 | $74.12 | $0.5352 | 76,329.0 | +0.28% |
| 2025-10-22 | $74.79 | $73.92 | $0.87 | 109,367.0 | -0.56% |
| 2025-10-21 | $75.23 | $74.60 | $0.6305 | 119,629.0 | -0.01% |
| 2025-10-20 | $74.85 | $74.04 | $0.8113 | 113,541.0 | +1.27% |
| 2025-10-17 | $74.00 | $73.15 | $0.85 | 118,608.0 | +0.89% |
| 2025-10-16 | $75.22 | $72.84 | $2.38 | 200,326.0 | -3.11% |
| 2025-10-15 | $76.16 | $74.99 | $1.17 | 91,370.0 | -0.19% |
| 2025-10-14 | $76.06 | $74.09 | $1.97 | 157,398.0 | +1.38% |
| 2025-10-13 | $74.73 | $74.14 | $0.595 | 64,947.0 | +0.98% |
| 2025-10-10 | $76.03 | $73.80 | $2.23 | 74,808.0 | -2.25% |
| 2025-10-09 | $76.11 | $75.38 | $0.7296 | 82,095.0 | -0.43% |
| 2025-10-08 | $76.44 | $75.67 | $0.77 | 62,777.0 | -0.49% |
| 2025-10-07 | $76.63 | $75.96 | $0.666 | 58,877.0 | +0.13% |
Fidelity Msci Financials Index Etf 주식 (FNCL) 연도별 가격 이력
이 심층 분석에서는 Fidelity Msci Financials Index Etf 주식의 수년간 가격 움직임에 대한 포괄적인 개요를 제공합니다. 연도별 데이터를 살펴봄으로써 투자자들은 FNCL 주식의 과거 성과와 변동성에 대한 가치 있는 통찰력을 얻을 수 있습니다. 중요한 이정표와 변동부터 주목할만한 트렌드까지, 이 Fidelity Msci Financials Index Etf 주식 가격 이력에 대한 심층적인 분석은 회사의 주식이 시간이 흐름에 따라 어떻게 발전해왔는지 이해하는 데 기초를 제공합니다.
Fidelity Msci Financials Index Etf 주식 (FNCL) 가격 이력 2025
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2025-11 | $74.41 | $73.18 | $1.23 | 1,048,682.0 | -0.01% |
| 2025-10 | $76.63 | $72.84 | $3.78 | 2,839,037.0 | -2.83% |
| 2025-09 | $77.67 | $75.30 | $2.37 | 1,777,346.0 | -0.61% |
| 2025-08 | $76.96 | $72.27 | $4.69 | 1,805,380.0 | +3.41% |
| 2025-07 | $75.86 | $72.83 | $3.02 | 2,447,477.0 | +0.32% |
| 2025-06 | $74.13 | $70.23 | $3.90 | 2,151,346.0 | +3.54% |
| 2025-05 | $72.75 | $67.59 | $5.16 | 2,023,990.0 | +5.22% |
| 2025-04 | $70.30 | $58.68 | $11.62 | 3,975,300.0 | -2.24% |
| 2025-03 | $74.07 | $66.16 | $7.91 | 3,177,588.0 | -5.23% |
| 2025-02 | $74.25 | $70.86 | $3.39 | 2,388,463.0 | +0.29% |
| 2025-01 | $74.07 | $66.86 | $7.21 | 3,617,039.0 | +6.51% |
Fidelity Msci Financials Index Etf 주식 (FNCL) 가격 이력 2024
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2024-12 | $73.52 | $67.32 | $6.20 | 2,970,200.0 | -6.38% |
| 2024-11 | $73.69 | $65.08 | $8.60 | 3,288,843.0 | +11.62% |
| 2024-10 | $67.61 | $62.86 | $4.75 | 1,922,047.0 | +2.86% |
| 2024-09 | $64.62 | $60.82 | $3.80 | 1,892,874.0 | -0.58% |
| 2024-08 | $64.33 | $57.16 | $7.17 | 1,835,740.0 | +3.58% |
| 2024-07 | $62.62 | $57.83 | $4.79 | 2,171,655.0 | +7.02% |
| 2024-06 | $58.70 | $56.75 | $1.95 | 1,182,346.0 | -1.02% |
| 2024-05 | $59.77 | $56.57 | $3.20 | 1,923,776.0 | +3.25% |
| 2024-04 | $59.45 | $55.49 | $3.96 | 2,058,193.0 | -4.55% |
| 2024-03 | $59.50 | $56.55 | $2.95 | 2,329,551.0 | +4.52% |
| 2024-02 | $57.17 | $53.73 | $3.44 | 1,480,552.0 | +4.10% |
| 2024-01 | $55.55 | $52.22 | $3.33 | 3,508,986.0 | +1.94% |
Fidelity Msci Financials Index Etf 주식 (FNCL) 가격 이력 2023
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2023-12 | $53.91 | $50.28 | $3.63 | 3,371,924.0 | +6.21% |
| 2023-11 | $50.42 | $45.18 | $5.24 | 2,299,710.0 | +11.52% |
| 2023-10 | $47.62 | $43.90 | $3.72 | 2,482,732.0 | -2.90% |
| 2023-09 | $49.11 | $46.14 | $2.97 | 1,496,987.0 | -3.60% |
| 2023-08 | $49.91 | $47.03 | $2.88 | 1,767,694.0 | -3.17% |
| 2023-07 | $50.30 | $46.31 | $3.99 | 2,444,448.0 | +5.97% |
| 2023-06 | $47.27 | $44.27 | $3.00 | 3,047,128.0 | +6.49% |
| 2023-05 | $46.50 | $42.78 | $3.72 | 2,246,196.0 | -4.10% |
| 2023-04 | $46.96 | $44.12 | $2.84 | 2,474,130.0 | +2.20% |
| 2023-03 | $51.23 | $42.42 | $8.81 | 6,113,405.0 | -10.94% |
| 2023-02 | $52.66 | $50.00 | $2.66 | 1,527,193.0 | -1.99% |
| 2023-01 | $51.68 | $47.74 | $3.94 | 3,011,697.0 | +7.78% |
0.30%
자본화:
|
볼륨(24시간):