Stockscreener 앱 받기
40.58
0.45%
0.18
시장 영업 전:
39.75
-0.83
-2.05%
Firstenergy Corp 주식 (FE) 가격 이력
일일
주별
월별
7일
30일
60일
YTD
1년
| 날짜 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 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% |
| 2025-03-24 | $39.65 | $38.98 | $0.67 | 3,567,161.0 | -1.42% |
| 2025-03-21 | $39.84 | $39.35 | $0.485 | 7,021,092.0 | -0.63% |
| 2025-03-20 | $40.00 | $39.53 | $0.47 | 5,054,979.0 | +0.63% |
| 2025-03-19 | $40.02 | $39.41 | $0.615 | 4,528,790.0 | -0.85% |
| 2025-03-18 | $39.97 | $39.50 | $0.47 | 3,786,745.0 | +0.18% |
| 2025-03-17 | $40.15 | $39.60 | $0.55 | 4,660,847.0 | +0.00% |
| 2025-03-14 | $39.87 | $38.75 | $1.12 | 4,527,738.0 | +1.76% |
| 2025-03-13 | $39.18 | $38.18 | $1.00 | 4,941,212.0 | +2.43% |
| 2025-03-12 | $39.02 | $38.02 | $1.01 | 7,220,057.0 | -2.40% |
| 2025-03-11 | $39.66 | $39.05 | $0.605 | 6,566,829.0 | -0.56% |
| 2025-03-10 | $39.51 | $38.47 | $1.04 | 7,232,433.0 | +2.10% |
| 2025-03-07 | $38.97 | $38.09 | $0.88 | 8,840,743.0 | +0.76% |
| 2025-03-06 | $38.55 | $37.92 | $0.63 | 5,327,640.0 | -0.67% |
| 2025-03-05 | $39.30 | $38.31 | $0.985 | 5,601,633.0 | -1.91% |
| 2025-03-04 | $39.62 | $39.22 | $0.395 | 3,085,532.0 | -0.83% |
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 | $40.70 | $39.97 | $0.735 | 10,118,229.0 | +0.40% |
| 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% |
0.44%
0.25%
자본화:
|
볼륨(24시간):