Stockscreener 앱 받기
47.92
0.61%
0.29
Firstenergy Corp 주식 (FE) 가격 이력
일일
주별
월별
7일
30일
60일
YTD
1년
| 날짜 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2026-07-10 | $48.04 | $47.59 | $0.455 | 1,753,687.0 | +0.61% |
| 2026-07-09 | $48.40 | $47.50 | $0.90 | 3,786,798.0 | -0.98% |
| 2026-07-08 | $48.62 | $48.02 | $0.60 | 4,636,585.0 | -0.60% |
| 2026-07-07 | $49.12 | $48.04 | $1.08 | 3,137,225.0 | +1.43% |
| 2026-07-06 | $48.50 | $47.64 | $0.86 | 2,647,178.0 | -1.69% |
| 2026-07-02 | $48.62 | $47.31 | $1.30 | 4,133,761.0 | +3.10% |
| 2026-07-01 | $47.65 | $46.95 | $0.705 | 3,187,136.0 | -0.99% |
| 2026-06-30 | $47.95 | $47.45 | $0.505 | 3,101,694.0 | -1.08% |
| 2026-06-29 | $48.58 | $47.88 | $0.70 | 3,094,190.0 | -0.85% |
| 2026-06-26 | $48.49 | $48.00 | $0.49 | 5,118,801.0 | +0.96% |
| 2026-06-25 | $48.30 | $47.63 | $0.665 | 2,915,438.0 | +0.40% |
| 2026-06-24 | $47.94 | $47.35 | $0.585 | 3,619,868.0 | +0.78% |
| 2026-06-23 | $47.51 | $46.75 | $0.76 | 3,885,502.0 | +1.48% |
| 2026-06-22 | $47.07 | $46.28 | $0.79 | 2,988,065.0 | +0.67% |
| 2026-06-18 | $47.01 | $46.00 | $1.01 | 6,935,637.0 | +0.67% |
| 2026-06-17 | $47.83 | $45.91 | $1.92 | 9,725,833.0 | -3.27% |
| 2026-06-16 | $48.10 | $47.30 | $0.795 | 2,968,351.0 | +0.76% |
| 2026-06-15 | $47.66 | $46.56 | $1.10 | 4,278,211.0 | +0.66% |
| 2026-06-12 | $47.36 | $46.57 | $0.79 | 3,227,590.0 | +0.77% |
Firstenergy Corp 주식 (FE) 연도별 가격 이력
이 심층 분석에서는 Firstenergy Corp 주식의 수년간 가격 움직임에 대한 포괄적인 개요를 제공합니다. 연도별 데이터를 살펴봄으로써 투자자들은 FE 주식의 과거 성과와 변동성에 대한 가치 있는 통찰력을 얻을 수 있습니다. 중요한 이정표와 변동부터 주목할만한 트렌드까지, 이 Firstenergy Corp 주식 가격 이력에 대한 심층적인 분석은 회사의 주식이 시간이 흐름에 따라 어떻게 발전해왔는지 이해하는 데 기초를 제공합니다.
Firstenergy Corp 주식 (FE) 가격 이력 2026
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2026-07 | $49.12 | $46.95 | $2.17 | 25,036,057.0 | +0.80% |
| 2026-06 | $48.58 | $45.09 | $3.49 | 96,658,884.0 | +2.48% |
| 2026-05 | $47.74 | $43.73 | $4.02 | 112,582,320.0 | -2.38% |
| 2026-04 | $52.34 | $47.05 | $5.29 | 99,189,812.0 | -6.20% |
| 2026-03 | $52.29 | $48.20 | $4.09 | 97,360,734.0 | -0.98% |
| 2026-02 | $51.34 | $46.10 | $5.24 | 103,303,445.0 | +8.07% |
| 2026-01 | $47.94 | $44.30 | $3.64 | 89,972,597.0 | +5.74% |
Firstenergy Corp 주식 (FE) 가격 이력 2025
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2025-12 | $47.53 | $43.88 | $3.65 | 91,171,951.0 | -5.78% |
| 2025-11 | $47.72 | $45.13 | $2.59 | 86,432,409.0 | +4.12% |
| 2025-10 | $48.20 | $45.44 | $2.76 | 109,376,698.0 | +0.02% |
| 2025-09 | $46.13 | $42.87 | $3.26 | 80,766,967.0 | +5.04% |
| 2025-08 | $44.40 | $42.71 | $1.69 | 77,023,549.0 | +2.13% |
| 2025-07 | $42.76 | $39.34 | $3.42 | 87,758,665.0 | +6.09% |
| 2025-06 | $41.73 | $39.27 | $2.45 | 110,994,199.0 | -4.01% |
| 2025-05 | $43.47 | $40.62 | $2.85 | 83,343,579.0 | -2.19% |
| 2025-04 | $43.19 | $37.58 | $5.61 | 115,479,651.0 | +6.09% |
| 2025-03 | $40.62 | $37.63 | $2.99 | 125,105,507.0 | +4.26% |
| 2025-02 | $43.61 | $37.91 | $5.70 | 110,306,326.0 | -2.59% |
| 2025-01 | $41.03 | $38.50 | $2.53 | 65,818,803.0 | +0.05% |
Firstenergy Corp 주식 (FE) 가격 이력 2024
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2024-12 | $42.62 | $38.81 | $3.81 | 48,261,372.0 | -6.84% |
| 2024-11 | $42.87 | $40.66 | $2.21 | 53,630,598.0 | +1.72% |
| 2024-10 | $44.58 | $41.81 | $2.77 | 62,423,185.0 | -5.68% |
| 2024-09 | $44.97 | $42.94 | $2.03 | 58,873,684.0 | +0.98% |
| 2024-08 | $44.07 | $41.43 | $2.64 | 58,194,039.0 | +4.80% |
| 2024-07 | $42.14 | $38.07 | $4.07 | 52,817,960.0 | +9.51% |
| 2024-06 | $40.40 | $38.00 | $2.40 | 43,922,331.0 | -4.94% |
| 2024-05 | $40.65 | $38.18 | $2.47 | 50,360,780.0 | +5.01% |
| 2024-04 | $38.94 | $36.81 | $2.13 | 63,202,299.0 | -0.73% |
| 2024-03 | $38.71 | $36.01 | $2.70 | 54,230,327.0 | +5.49% |
| 2024-02 | $37.84 | $35.41 | $2.43 | 74,223,150.0 | -0.19% |
| 2024-01 | $38.80 | $35.74 | $3.06 | 88,230,791.0 | +0.05% |
0.77%
자본화:
|
볼륨(24시간):