Stockscreener 앱 받기
39.79
1.61%
0.63
Firstenergy Corp 주식 (FE) 가격 이력
일일
주별
월별
7일
30일
60일
YTD
1년
| 날짜 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2024-12-20 | $39.87 | $38.81 | $1.06 | 5,941,239.0 | +1.61% |
| 2024-12-19 | $39.77 | $39.04 | $0.725 | 3,370,776.0 | +0.05% |
| 2024-12-18 | $39.90 | $39.12 | $0.78 | 3,294,777.0 | -1.76% |
| 2024-12-17 | $40.17 | $39.63 | $0.54 | 2,570,325.0 | -0.15% |
| 2024-12-16 | $40.38 | $39.90 | $0.48 | 2,546,892.0 | -0.92% |
| 2024-12-13 | $40.50 | $40.16 | $0.34 | 1,549,664.0 | -0.12% |
| 2024-12-12 | $40.83 | $40.25 | $0.5806 | 2,646,944.0 | +0.50% |
| 2024-12-11 | $40.57 | $40.07 | $0.50 | 2,497,351.0 | -0.91% |
| 2024-12-10 | $40.83 | $40.19 | $0.635 | 2,597,602.0 | -0.78% |
| 2024-12-09 | $41.08 | $40.76 | $0.32 | 1,991,442.0 | -0.39% |
| 2024-12-06 | $41.35 | $40.93 | $0.4166 | 1,654,343.0 | -0.90% |
| 2024-12-05 | $41.60 | $41.26 | $0.34 | 1,978,363.0 | +0.15% |
| 2024-12-04 | $41.61 | $41.19 | $0.425 | 1,701,087.0 | -0.29% |
| 2024-12-03 | $41.92 | $41.39 | $0.53 | 2,224,062.0 | -0.46% |
| 2024-12-02 | $42.62 | $41.55 | $1.07 | 2,575,878.0 | -2.26% |
| 2024-11-29 | $42.85 | $42.52 | $0.33 | 1,520,735.0 | -0.16% |
| 2024-11-27 | $42.87 | $42.40 | $0.47 | 2,156,190.0 | +0.80% |
| 2024-11-26 | $42.29 | $41.97 | $0.325 | 1,734,394.0 | +0.55% |
| 2024-11-25 | $42.28 | $41.73 | $0.555 | 2,382,883.0 | +0.62% |
| 2024-11-22 | $42.29 | $41.77 | $0.5222 | 2,044,861.0 | -0.97% |
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 2024
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2024-12 | $42.62 | $38.81 | $3.81 | 45,081,984.0 | -6.49% |
| 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% |
Firstenergy Corp 주식 (FE) 가격 이력 2022
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2022-12 | $42.96 | $40.19 | $2.77 | 61,444,870.0 | +1.70% |
| 2022-11 | $41.30 | $36.69 | $4.62 | 64,300,245.0 | +9.36% |
| 2022-10 | $39.08 | $35.60 | $3.48 | 91,666,665.0 | +1.92% |
| 2022-09 | $42.04 | $36.71 | $5.33 | 92,645,406.0 | -6.45% |
| 2022-08 | $41.47 | $38.02 | $3.45 | 77,933,952.0 | -3.79% |
| 2022-07 | $41.41 | $36.57 | $4.84 | 41,879,787.0 | +7.09% |
| 2022-06 | $43.20 | $35.32 | $7.88 | 87,651,451.0 | -10.64% |
| 2022-05 | $43.89 | $41.46 | $2.43 | 71,583,711.0 | -0.81% |
| 2022-04 | $48.85 | $43.21 | $5.64 | 67,448,563.0 | -5.56% |
| 2022-03 | $46.40 | $41.01 | $5.39 | 115,790,587.0 | +9.58% |
| 2022-02 | $42.69 | $38.77 | $3.92 | 93,048,959.0 | -0.26% |
| 2022-01 | $42.02 | $40.10 | $1.92 | 83,353,215.0 | +0.89% |
0.46%
1.13%
자본화:
|
볼륨(24시간):