Stockscreener 앱 받기
43.39
0.14%
0.06
Firstenergy Corp 주식 (FE) 가격 이력
일일
주별
월별
7일
30일
60일
YTD
1년
| 날짜 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2026-10-01 | $43.48 | $42.70 | $0.775 | 7,618,005.0 | +0.14% |
| 2026-09-30 | $43.91 | $43.33 | $0.585 | 4,928,162.0 | -0.71% |
| 2026-09-29 | $43.68 | $42.76 | $0.92 | 4,056,160.0 | +1.44% |
| 2026-09-28 | $43.28 | $42.67 | $0.61 | 3,447,762.0 | -0.65% |
| 2026-09-25 | $43.37 | $42.81 | $0.56 | 4,071,821.0 | +0.25% |
| 2026-09-24 | $43.84 | $43.17 | $0.67 | 3,972,321.0 | -1.05% |
| 2026-09-23 | $44.58 | $43.63 | $0.945 | 4,162,788.0 | -2.41% |
| 2026-09-22 | $45.27 | $44.70 | $0.57 | 2,863,163.0 | -0.53% |
| 2026-09-21 | $45.31 | $44.88 | $0.425 | 3,016,452.0 | -0.64% |
| 2026-09-18 | $45.60 | $45.14 | $0.46 | 5,541,511.0 | -1.03% |
| 2026-09-17 | $45.76 | $45.31 | $0.445 | 2,830,131.0 | +0.77% |
| 2026-09-16 | $45.73 | $45.17 | $0.555 | 3,237,757.0 | +0.11% |
| 2026-09-15 | $45.90 | $45.11 | $0.79 | 3,453,539.0 | -1.09% |
| 2026-09-14 | $46.43 | $45.44 | $0.995 | 4,020,591.0 | -0.65% |
| 2026-09-11 | $46.58 | $45.89 | $0.69 | 3,821,499.0 | -0.26% |
| 2026-09-10 | $46.69 | $46.01 | $0.68 | 4,311,580.0 | +0.09% |
| 2026-09-09 | $46.68 | $45.78 | $0.90 | 5,617,445.0 | -0.52% |
| 2026-09-08 | $47.02 | $46.45 | $0.575 | 5,632,100.0 | -0.68% |
| 2026-09-04 | $47.24 | $46.00 | $1.24 | 4,192,919.0 | -0.57% |
| 2026-09-03 | $47.11 | $46.36 | $0.75 | 4,926,609.0 | +1.62% |
| 2026-09-02 | $46.35 | $45.54 | $0.815 | 3,339,790.0 | +0.28% |
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 |
|---|---|---|---|---|---|
| 2026-10 | $43.48 | $42.70 | $0.775 | 7,618,005.0 | +0.00% |
| 2026-09 | $47.24 | $42.67 | $4.57 | 94,205,304.0 | -5.39% |
| 2026-08 | $49.01 | $45.32 | $3.69 | 80,629,744.0 | -5.07% |
| 2026-07 | $50.45 | $46.95 | $3.51 | 93,120,446.0 | +1.62% |
| 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% |
1.26%
자본화:
|
볼륨(24시간):