Stockscreener 앱 받기
51.43
0.92%
-0.48
시간 외 거래:
51.43
Firstenergy Corp 주식 (FE) 가격 이력
일일
주별
월별
7일
30일
60일
YTD
1년
| 날짜 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2026-04-10 | $52.00 | $51.35 | $0.65 | 3,047,359.0 | -0.92% |
| 2026-04-09 | $52.34 | $51.26 | $1.09 | 3,379,200.0 | +0.99% |
| 2026-04-08 | $51.40 | $50.46 | $0.94 | 2,851,365.0 | +0.78% |
| 2026-04-07 | $51.31 | $50.82 | $0.49 | 3,762,137.0 | -0.04% |
| 2026-04-06 | $51.41 | $50.85 | $0.555 | 2,137,898.0 | -0.57% |
| 2026-04-02 | $51.52 | $50.83 | $0.69 | 2,868,329.0 | +0.69% |
| 2026-04-01 | $51.05 | $50.41 | $0.64 | 4,230,431.0 | +0.59% |
| 2026-03-31 | $50.75 | $50.01 | $0.74 | 4,002,206.0 | +0.48% |
| 2026-03-30 | $51.06 | $50.25 | $0.815 | 3,293,161.0 | +0.78% |
| 2026-03-27 | $52.29 | $49.87 | $2.42 | 3,857,562.0 | +0.00% |
| 2026-03-26 | $50.30 | $49.18 | $1.12 | 4,360,464.0 | +1.03% |
| 2026-03-25 | $49.97 | $49.33 | $0.635 | 4,942,017.0 | +0.73% |
| 2026-03-24 | $49.57 | $48.46 | $1.11 | 3,074,946.0 | +0.80% |
| 2026-03-23 | $49.49 | $48.53 | $0.96 | 4,139,861.0 | +0.47% |
| 2026-03-20 | $49.97 | $48.20 | $1.77 | 8,569,571.0 | -2.31% |
| 2026-03-19 | $50.98 | $49.32 | $1.66 | 7,456,552.0 | -1.91% |
| 2026-03-18 | $51.20 | $50.65 | $0.55 | 3,267,476.0 | -1.07% |
| 2026-03-17 | $52.02 | $51.13 | $0.88 | 4,589,531.0 | -1.06% |
| 2026-03-16 | $51.93 | $51.47 | $0.46 | 4,123,078.0 | +1.17% |
| 2026-03-13 | $51.75 | $50.96 | $0.79 | 5,544,912.0 | +0.67% |
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 |
|---|---|---|---|---|---|
| 2026-04 | $52.34 | $50.41 | $1.93 | 25,324,078.0 | +1.52% |
| 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% |
1.23%
0.19%
자본화:
|
볼륨(24시간):