Stockscreener 앱 받기
42.81
0.19%
0.10
Firstenergy Corp 주식 (FE) 가격 이력
일일
주별
월별
7일
30일
60일
YTD
1년
| 날짜 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2025-04-23 | $42.93 | $42.34 | $0.585 | 508,374.0 | +0.20% |
| 2025-04-22 | $43.01 | $42.03 | $0.98 | 6,579,081.0 | +2.18% |
| 2025-04-21 | $42.12 | $41.22 | $0.9032 | 6,181,927.0 | -0.52% |
| 2025-04-17 | $42.41 | $40.86 | $1.55 | 8,077,353.0 | +2.99% |
| 2025-04-16 | $41.42 | $40.68 | $0.74 | 3,079,736.0 | -0.58% |
| 2025-04-15 | $41.58 | $41.00 | $0.58 | 2,622,056.0 | -0.19% |
| 2025-04-14 | $41.31 | $40.40 | $0.91 | 3,463,748.0 | +1.28% |
| 2025-04-11 | $40.82 | $39.88 | $0.94 | 4,154,309.0 | +1.27% |
| 2025-04-10 | $40.43 | $39.03 | $1.40 | 6,776,146.0 | +1.80% |
| 2025-04-09 | $39.60 | $37.58 | $2.02 | 7,739,220.0 | +2.79% |
| 2025-04-08 | $39.30 | $38.14 | $1.16 | 7,373,738.0 | -1.03% |
| 2025-04-07 | $39.62 | $38.35 | $1.27 | 7,090,053.0 | -1.68% |
| 2025-04-04 | $41.16 | $39.23 | $1.93 | 6,563,045.0 | -4.09% |
| 2025-04-03 | $41.35 | $40.61 | $0.74 | 4,762,973.0 | +1.16% |
| 2025-04-02 | $40.70 | $40.04 | $0.665 | 3,253,526.0 | +0.45% |
| 2025-04-01 | $40.48 | $39.97 | $0.51 | 3,611,177.0 | -0.05% |
| 2025-03-31 | $40.62 | $40.04 | $0.58 | 6,430,967.0 | +0.90% |
| 2025-03-28 | $40.37 | $39.47 | $0.90 | 7,014,631.0 | +1.55% |
| 2025-03-27 | $39.56 | $38.37 | $1.19 | 6,281,293.0 | +2.52% |
| 2025-03-26 | $38.59 | $38.05 | $0.545 | 5,044,517.0 | +1.40% |
| 2025-03-25 | $39.07 | $37.63 | $1.44 | 5,913,894.0 | -2.69% |
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 2025
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2025-04 | $43.01 | $37.58 | $5.43 | 81,836,462.0 | +5.88% |
| 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% |
Firstenergy Corp 주식 (FE) 가격 이력 2023
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2023-12 | $38.82 | $36.05 | $2.77 | 75,919,613.0 | -0.76% |
| 2023-11 | $37.85 | $34.92 | $2.93 | 67,210,670.0 | +3.76% |
| 2023-10 | $36.35 | $32.18 | $4.17 | 88,940,249.0 | +4.15% |
| 2023-09 | $37.09 | $34.01 | $3.09 | 77,416,572.0 | -5.24% |
| 2023-08 | $39.67 | $35.58 | $4.09 | 73,829,215.0 | -8.43% |
| 2023-07 | $40.42 | $38.16 | $2.27 | 46,107,510.0 | +1.31% |
| 2023-06 | $39.66 | $36.74 | $2.91 | 74,429,420.0 | +3.99% |
| 2023-05 | $40.39 | $36.45 | $3.94 | 109,433,421.0 | -6.06% |
| 2023-04 | $41.99 | $39.59 | $2.40 | 56,103,834.0 | -0.65% |
| 2023-03 | $40.63 | $37.56 | $3.07 | 87,099,776.0 | +1.32% |
| 2023-02 | $41.76 | $38.78 | $2.98 | 75,844,962.0 | -3.44% |
| 2023-01 | $43.31 | $40.60 | $2.71 | 82,245,667.0 | -2.36% |
0.93%
3.69%
자본화:
|
볼륨(24시간):