Stockscreener 앱 받기
46.15
0.24%
0.11
시간 외 거래:
46.15
Firstenergy Corp 주식 (FE) 가격 이력
일일
주별
월별
7일
30일
60일
YTD
1년
| 날짜 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2025-11-04 | $46.28 | $45.91 | $0.38 | 4,288,931.0 | +0.24% |
| 2025-11-03 | $46.12 | $45.15 | $0.975 | 4,189,053.0 | +0.46% |
| 2025-10-31 | $46.23 | $45.72 | $0.51 | 3,749,809.0 | -0.84% |
| 2025-10-30 | $46.45 | $45.90 | $0.55 | 3,243,861.0 | +0.92% |
| 2025-10-29 | $46.33 | $45.68 | $0.65 | 6,543,512.0 | -0.78% |
| 2025-10-28 | $46.53 | $46.06 | $0.47 | 2,917,152.0 | -0.60% |
| 2025-10-27 | $46.71 | $46.07 | $0.64 | 5,689,522.0 | -0.43% |
| 2025-10-24 | $46.99 | $46.41 | $0.58 | 4,875,082.0 | +0.26% |
| 2025-10-23 | $48.20 | $46.21 | $1.99 | 7,559,028.0 | -1.63% |
| 2025-10-22 | $47.41 | $46.79 | $0.62 | 6,825,419.0 | +0.45% |
| 2025-10-21 | $47.43 | $46.74 | $0.69 | 3,914,954.0 | -0.32% |
| 2025-10-20 | $47.30 | $46.77 | $0.53 | 2,907,809.0 | +0.55% |
| 2025-10-17 | $47.16 | $46.79 | $0.365 | 4,037,027.0 | +0.38% |
| 2025-10-16 | $47.99 | $46.77 | $1.22 | 6,582,575.0 | -1.89% |
| 2025-10-15 | $47.83 | $47.46 | $0.37 | 4,329,332.0 | +0.34% |
| 2025-10-14 | $47.66 | $47.02 | $0.64 | 4,722,424.0 | +1.19% |
| 2025-10-13 | $47.02 | $46.47 | $0.55 | 4,144,318.0 | +0.13% |
| 2025-10-10 | $47.37 | $46.80 | $0.572 | 4,032,751.0 | +0.51% |
| 2025-10-09 | $47.21 | $46.65 | $0.56 | 5,700,065.0 | -0.02% |
| 2025-10-08 | $47.34 | $46.45 | $0.89 | 6,444,706.0 | +0.58% |
| 2025-10-07 | $46.92 | $46.16 | $0.755 | 5,766,337.0 | +0.09% |
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 |
|---|---|---|---|---|---|
| 2025-11 | $46.28 | $45.15 | $1.14 | 8,477,984.0 | +0.70% |
| 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% |
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% |
0.66%
1.57%
자본화:
|
볼륨(24시간):