Stockscreener 앱 받기
51.16
1.03%
0.52
시간 외 거래:
51.16
Firstenergy Corp 주식 (FE) 가격 이력
일일
주별
월별
7일
30일
60일
YTD
1년
| 날짜 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2026-02-27 | $51.34 | $50.60 | $0.74 | 4,262,420.0 | +1.03% |
| 2026-02-26 | $50.99 | $50.59 | $0.405 | 2,499,940.0 | +0.00% |
| 2026-02-25 | $50.80 | $49.69 | $1.11 | 3,547,629.0 | +0.00% |
| 2026-02-24 | $50.72 | $49.64 | $1.08 | 4,779,564.0 | +0.40% |
| 2026-02-23 | $50.83 | $50.09 | $0.74 | 4,279,455.0 | +0.48% |
| 2026-02-20 | $50.23 | $49.52 | $0.7063 | 5,345,630.0 | +1.27% |
| 2026-02-19 | $49.95 | $49.09 | $0.855 | 5,146,605.0 | +1.29% |
| 2026-02-18 | $50.09 | $48.77 | $1.33 | 8,848,138.0 | -0.83% |
| 2026-02-17 | $50.44 | $49.26 | $1.18 | 6,094,015.0 | -1.50% |
| 2026-02-13 | $50.14 | $48.72 | $1.42 | 6,336,263.0 | +2.58% |
| 2026-02-12 | $49.23 | $48.10 | $1.13 | 6,926,998.0 | +1.90% |
| 2026-02-11 | $48.10 | $47.49 | $0.61 | 4,609,329.0 | +0.57% |
| 2026-02-10 | $47.90 | $46.70 | $1.20 | 5,772,324.0 | +1.79% |
| 2026-02-09 | $47.02 | $46.34 | $0.675 | 4,202,321.0 | +0.41% |
| 2026-02-06 | $47.24 | $46.30 | $0.935 | 3,239,981.0 | -0.77% |
| 2026-02-05 | $47.05 | $46.22 | $0.83 | 5,056,211.0 | +1.27% |
| 2026-02-04 | $47.20 | $46.10 | $1.10 | 10,749,055.0 | -1.04% |
| 2026-02-03 | $47.84 | $46.60 | $1.23 | 8,278,912.0 | -0.21% |
| 2026-02-02 | $47.70 | $46.93 | $0.77 | 3,328,655.0 | -0.74% |
| 2026-01-30 | $47.41 | $46.80 | $0.6097 | 5,030,467.0 | +0.02% |
| 2026-01-29 | $47.94 | $46.98 | $0.9584 | 4,072,010.0 | -0.17% |
| 2026-01-28 | $47.67 | $47.15 | $0.53 | 3,760,717.0 | -0.23% |
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 |
|---|---|---|---|---|---|
| 2026-02 | $51.34 | $46.10 | $5.24 | 107,565,865.0 | +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% |
0.26%
0.13%
자본화:
|
볼륨(24시간):