Fidelity Stocks for Inflation ETF (FCPI)

FCPI
🏛️ 미국 →
50.13
마지막 업데이트: 2025-09-26
분봉 K선 일봉 K선
시간 시가 고가 저가 종가 거래량
분봉 K선 데이터 없음
날짜 시가 고가 저가 종가 거래량
2025-09-26 49.77 50.13 49.77 50.13 0.0M
2025-09-25 49.66 49.82 49.50 49.71 0.0M
2025-09-24 49.97 50.06 49.91 49.95 0.0M
2025-09-23 49.92 50.05 49.89 49.97 0.0M
2025-09-22 49.61 49.90 49.51 49.87 0.0M
2025-09-19 49.61 49.64 49.41 49.64 0.0M
2025-09-18 49.49 49.64 49.42 49.57 0.0M
2025-09-17 49.23 49.49 49.19 49.29 0.0M
2025-09-16 49.46 49.46 49.10 49.18 0.0M
2025-09-15 49.60 49.60 49.40 49.41 0.0M
2025-09-12 49.55 49.60 49.51 49.51 0.0M
2025-09-11 49.10 49.51 49.10 49.51 0.0M
2025-09-10 48.98 49.15 48.98 49.07 0.0M
2025-09-09 48.66 48.78 48.61 48.78 0.0M
2025-09-08 48.72 48.72 48.44 48.61 0.0M
2025-09-05 48.65 48.65 48.16 48.46 0.0M
2025-09-04 48.20 48.40 48.20 48.40 0.0M
2025-09-03 48.25 48.34 48.06 48.20 0.0M
2025-09-02 47.81 48.13 47.80 48.10 0.0M
2025-08-29 48.26 48.26 47.94 48.02 0.0M
2025-08-28 48.25 48.30 48.04 48.27 0.0M
2025-08-27 48.07 48.21 48.03 48.14 0.0M
2025-08-26 47.81 48.05 47.70 48.05 0.0M
2025-08-25 47.93 48.00 47.80 47.80 0.0M
2025-08-22 48.03 48.03 47.93 47.97 0.0M
2025-08-21 47.51 47.68 47.40 47.55 0.0M
2025-08-20 47.38 47.61 47.18 47.56 0.0M
2025-08-19 47.67 47.74 47.39 47.39 0.0M
2025-08-18 47.64 47.81 47.64 47.73 0.0M
2025-08-15 48.00 48.01 47.76 47.76 0.0M
2025-08-14 47.87 48.04 47.82 47.98 0.0M
2025-08-13 48.04 48.16 47.85 48.16 0.0M
2025-08-12 47.38 47.89 47.38 47.89 0.0M
2025-08-11 47.49 47.53 47.24 47.25 0.0M
2025-08-08 47.31 47.52 47.27 47.47 0.0M
2025-08-07 47.35 47.35 46.91 47.02 0.0M
2025-08-06 47.35 47.35 47.14 47.14 0.0M
2025-08-05 47.42 47.59 47.27 47.40 0.0M
2025-08-04 46.74 47.40 46.74 47.40 0.0M
2025-08-01 46.73 46.83 46.52 46.64 0.0M
2025-07-31 47.57 47.60 47.17 47.17 0.0M
2025-07-30 47.20 47.50 47.15 47.26 0.0M
2025-07-29 47.37 47.37 47.15 47.26 0.0M
2025-07-28 47.23 47.23 47.05 47.15 0.0M
2025-07-25 47.05 47.23 47.02 47.16 0.0M
2025-07-24 47.25 47.25 47.00 47.00 0.0M
2025-07-23 46.90 47.17 46.90 47.15 0.0M
2025-07-22 46.70 46.70 46.54 46.68 0.0M
2025-07-21 46.89 46.95 46.70 46.71 0.0M
2025-07-18 47.04 47.04 46.72 46.74 0.0M
2025-07-17 46.75 46.90 46.60 46.83 0.0M
2025-07-16 46.76 46.76 46.41 46.65 0.0M
2025-07-15 47.34 47.34 46.62 46.62 0.0M
2025-07-14 47.00 47.07 46.87 47.06 0.0M
2025-07-11 47.13 47.13 46.98 47.00 0.0M
2025-07-10 47.25 47.37 47.14 47.26 0.0M
2025-07-09 47.07 47.21 46.99 47.21 0.0M
2025-07-08 46.92 47.04 46.84 46.93 0.0M
2025-07-07 47.28 47.28 46.78 46.91 0.0M
2025-07-03 47.03 47.36 47.03 47.28 0.0M
2025-07-02 46.65 46.90 46.65 46.90 0.0M
2025-07-01 46.56 46.75 46.53 46.60 0.0M
2025-06-30 46.66 46.68 46.49 46.65 0.0M
2025-06-27 46.36 46.65 46.29 46.44 0.0M
2025-06-26 46.02 46.24 46.00 46.24 0.0M
2025-06-25 46.09 46.09 45.82 45.82 0.0M
2025-06-24 45.98 46.13 45.93 46.03 0.0M
2025-06-23 45.40 45.74 45.34 45.74 0.0M
2025-06-20 45.58 45.58 45.35 45.47 0.0M
2025-06-18 45.81 45.86 45.66 45.68 0.0M
2025-06-17 45.74 45.92 45.68 45.71 0.0M
2025-06-16 46.08 46.08 45.85 45.88 0.0M
2025-06-13 45.78 45.94 45.56 45.60 0.0M
2025-06-12 45.74 45.94 45.65 45.94 0.0M
2025-06-11 45.63 45.90 45.63 45.71 0.0M
2025-06-10 45.70 45.73 45.53 45.58 0.0M
2025-06-09 46.06 46.06 45.72 45.79 0.0M
2025-06-06 45.85 45.89 45.73 45.85 0.0M
2025-06-05 45.60 45.71 45.38 45.43 0.0M
2025-06-04 45.82 45.85 45.54 45.54 0.0M
2025-06-03 45.59 45.80 45.59 45.72 0.0M
2025-06-02 45.27 45.47 44.96 45.47 0.0M
2025-05-30 45.15 45.31 44.94 45.30 0.0M
2025-05-29 45.51 45.55 45.08 45.31 0.0M
2025-05-28 45.50 45.50 45.21 45.21 0.0M
2025-05-27 45.23 45.42 45.04 45.41 0.0M
2025-05-23 44.30 44.89 44.22 44.71 0.0M
2025-05-22 44.78 45.00 44.62 44.77 0.0M
2025-05-21 45.28 45.45 44.85 44.90 0.0M
2025-05-20 45.52 45.64 45.41 45.55 0.0M
2025-05-19 45.19 45.74 45.19 45.73 0.0M
2025-05-16 45.23 45.66 45.23 45.66 0.1M
2025-05-15 44.82 45.29 44.82 45.25 0.0M
2025-05-14 45.10 45.10 44.84 44.90 0.0M
2025-05-13 44.79 45.19 44.76 45.06 0.0M
2025-05-12 44.39 44.67 44.28 44.63 0.1M
2025-05-09 43.35 43.35 43.13 43.17 0.0M
2025-05-08 43.46 43.67 43.17 43.29 0.0M
2025-05-07 43.17 43.20 42.88 43.12 0.0M
2025-05-06 42.87 43.32 42.87 43.10 0.0M
2025-05-05 43.31 43.59 43.24 43.45 0.1M
2025-05-02 43.45 43.66 43.27 43.60 0.0M
2025-05-01 42.98 43.33 42.84 43.00 0.0M
2025-04-30 42.15 42.69 41.80 42.59 0.0M
2025-04-29 42.25 42.77 42.25 42.63 0.0M
2025-04-28 42.30 42.50 42.05 42.41 0.0M
2025-04-25 42.18 42.31 41.91 42.29 0.0M
2025-04-24 41.42 42.16 41.42 42.13 0.0M
2025-04-23 41.72 41.99 41.25 41.43 0.0M
2025-04-22 40.32 40.94 40.32 40.86 0.0M
2025-04-21 40.55 40.55 39.46 39.92 0.1M
2025-04-17 40.77 41.13 40.73 40.81 0.1M
2025-04-16 41.02 41.19 40.28 40.63 0.0M
2025-04-15 41.16 41.50 41.16 41.23 0.0M
2025-04-14 41.50 41.50 40.79 41.20 0.0M
2025-04-11 39.88 40.86 39.74 40.81 0.0M
2025-04-10 40.57 40.61 38.99 40.01 0.0M
2025-04-09 37.97 41.62 37.97 41.42 0.0M
2025-04-08 40.35 40.35 37.86 38.29 0.0M
2025-04-07 37.79 39.71 37.33 39.01 0.1M
2025-04-04 40.56 40.57 39.02 39.07 0.1M
2025-04-03 41.93 42.20 41.49 41.49 0.0M
2025-04-02 42.81 43.50 42.81 43.50 0.0M
2025-04-01 43.19 43.34 42.74 43.26 0.0M
2025-03-31 42.30 43.30 42.30 43.28 0.0M
2025-03-28 42.91 42.92 42.31 42.44 0.0M
2025-03-27 43.02 43.25 42.92 43.05 0.0M
2025-03-26 43.48 43.58 43.10 43.19 0.0M
2025-03-25 43.69 43.69 43.42 43.53 0.0M
2025-03-24 43.31 43.58 43.22 43.58 0.0M
2025-03-21 42.57 42.84 42.45 42.84 0.0M
2025-03-20 43.00 43.40 43.00 43.12 0.0M
2025-03-19 42.86 43.47 42.82 43.25 0.0M
2025-03-18 43.14 43.14 42.75 42.82 0.0M
2025-03-17 42.75 43.39 42.75 43.21 0.0M
2025-03-14 42.23 42.79 42.23 42.79 0.0M
2025-03-13 42.59 42.59 41.83 41.93 0.0M
2025-03-12 43.01 43.01 42.31 42.60 0.0M
2025-03-11 42.86 42.99 42.27 42.53 0.0M
2025-03-10 43.11 43.28 42.55 42.88 0.0M
2025-03-07 43.13 43.71 42.92 43.62 0.0M
2025-03-06 43.40 43.70 43.08 43.20 0.0M
2025-03-05 43.63 44.04 43.29 43.94 0.0M
2025-03-04 43.79 44.30 43.35 43.63 0.0M
2025-03-03 45.14 45.14 43.85 44.09 0.1M
2025-02-28 44.38 45.00 44.16 44.97 0.0M
2025-02-27 45.38 45.38 44.45 44.45 0.0M
2025-02-26 45.15 45.54 44.96 45.12 0.0M
2025-02-25 45.02 45.17 44.63 44.98 0.0M
2025-02-24 45.41 45.41 44.93 45.07 0.0M
2025-02-21 46.37 46.37 45.10 45.17 0.0M
2025-02-20 46.56 46.56 46.00 46.31 0.0M
2025-02-19 46.49 46.63 46.37 46.57 0.0M
2025-02-18 46.35 46.55 46.32 46.55 0.0M
2025-02-14 46.13 46.27 45.96 46.19 0.0M
2025-02-13 45.65 46.04 45.53 46.04 0.0M
2025-02-12 45.27 45.49 45.19 45.31 0.0M
2025-02-11 45.70 45.77 45.55 45.76 0.1M
2025-02-10 45.83 45.84 45.67 45.79 0.0M
2025-02-07 45.79 45.84 45.33 45.38 0.0M
2025-02-06 45.99 45.99 45.38 45.72 0.0M
2025-02-05 45.51 45.86 45.44 45.82 0.0M
2025-02-04 45.23 45.48 45.07 45.45 0.0M
2025-02-03 44.46 45.41 44.39 45.17 0.0M
2025-01-31 46.04 46.14 45.26 45.32 0.0M
2025-01-30 45.56 45.79 45.43 45.69 0.0M
2025-01-29 45.31 45.50 45.10 45.30 0.0M
2025-01-28 44.90 45.35 44.66 45.31 0.0M
2025-01-27 44.84 44.92 44.36 44.67 0.0M
2025-01-24 46.56 46.56 46.06 46.12 0.0M
2025-01-23 46.18 46.46 46.10 46.46 0.0M
2025-01-22 46.31 46.35 46.12 46.15 0.0M
2025-01-21 45.72 45.95 45.57 45.93 0.0M
2025-01-17 45.50 45.54 45.34 45.41 0.0M
2025-01-16 45.12 45.33 45.09 45.14 0.0M
2025-01-15 45.08 45.17 44.96 45.06 0.0M
2025-01-14 44.44 44.50 44.01 44.50 0.0M
2025-01-13 43.56 44.11 43.56 44.11 0.0M
2025-01-10 44.07 44.12 43.70 43.93 0.0M
2025-01-08 44.20 44.34 43.95 44.32 0.0M
2025-01-07 44.77 44.77 44.15 44.31 0.0M
2025-01-06 44.73 44.95 44.57 44.66 0.0M
2025-01-03 43.92 44.40 43.86 44.39 0.0M
2025-01-02 43.63 43.91 43.34 43.65 0.0M