Stockscreener 앱 받기
78.08
0.29%
-0.23
시간 외 거래:
78.08
Frequency Electronics Inc 주식 (FEIM) 가격 이력
일일
주별
월별
7일
30일
60일
YTD
1년
| 날짜 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2026-08-13 | $80.60 | $77.57 | $3.03 | 231,518.0 | -0.29% |
| 2026-08-12 | $79.00 | $75.78 | $3.22 | 254,338.0 | +3.18% |
| 2026-08-11 | $76.85 | $72.26 | $4.59 | 273,835.0 | +3.84% |
| 2026-08-10 | $76.32 | $73.04 | $3.28 | 197,831.0 | -1.80% |
| 2026-08-07 | $76.20 | $72.27 | $3.93 | 196,297.0 | +0.04% |
| 2026-08-06 | $75.65 | $69.07 | $6.58 | 166,482.0 | +4.74% |
| 2026-08-05 | $72.27 | $68.26 | $4.01 | 194,346.0 | +0.98% |
| 2026-08-04 | $71.75 | $61.84 | $9.91 | 357,436.0 | +16.65% |
| 2026-08-03 | $61.84 | $55.89 | $5.95 | 320,298.0 | +4.02% |
| 2026-07-31 | $61.01 | $56.71 | $4.30 | 327,787.0 | -3.21% |
| 2026-07-30 | $60.77 | $56.93 | $3.84 | 452,382.0 | +3.81% |
| 2026-07-29 | $64.64 | $57.45 | $7.19 | 2,025,260.0 | -13.20% |
| 2026-07-28 | $72.56 | $66.15 | $6.41 | 478,245.0 | -5.92% |
| 2026-07-27 | $75.00 | $67.75 | $7.25 | 325,069.0 | -2.51% |
| 2026-07-24 | $74.56 | $71.10 | $3.46 | 346,092.0 | -1.06% |
| 2026-07-23 | $75.25 | $71.29 | $3.96 | 322,168.0 | +1.17% |
| 2026-07-22 | $80.52 | $71.60 | $8.92 | 302,921.0 | -9.34% |
| 2026-07-21 | $80.17 | $67.58 | $12.59 | 398,374.0 | +19.67% |
| 2026-07-20 | $66.95 | $63.36 | $3.59 | 357,270.0 | +1.24% |
| 2026-07-17 | $67.38 | $54.01 | $13.37 | 564,417.0 | +17.41% |
| 2026-07-16 | $56.63 | $49.22 | $7.41 | 1,132,451.0 | -5.30% |
| 2026-07-15 | $61.19 | $56.56 | $4.62 | 467,991.0 | +0.58% |
| 2026-07-14 | $59.18 | $55.54 | $3.64 | 237,541.0 | +8.13% |
Frequency Electronics Inc 주식 (FEIM) 연도별 가격 이력
이 심층 분석에서는 Frequency Electronics Inc 주식의 수년간 가격 움직임에 대한 포괄적인 개요를 제공합니다. 연도별 데이터를 살펴봄으로써 투자자들은 FEIM 주식의 과거 성과와 변동성에 대한 가치 있는 통찰력을 얻을 수 있습니다. 중요한 이정표와 변동부터 주목할만한 트렌드까지, 이 Frequency Electronics Inc 주식 가격 이력에 대한 심층적인 분석은 회사의 주식이 시간이 흐름에 따라 어떻게 발전해왔는지 이해하는 데 기초를 제공합니다.
Frequency Electronics Inc 주식 (FEIM) 가격 이력 2026
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2026-08 | $80.60 | $55.89 | $24.71 | 2,423,899.0 | +34.69% |
| 2026-07 | $80.52 | $49.22 | $31.30 | 9,492,201.0 | -12.63% |
| 2026-06 | $80.00 | $60.00 | $20.00 | 4,156,645.0 | -12.56% |
| 2026-05 | $76.34 | $51.32 | $25.02 | 3,723,074.0 | +51.28% |
| 2026-04 | $60.00 | $43.96 | $16.04 | 3,430,703.0 | +13.33% |
| 2026-03 | $57.95 | $39.80 | $18.15 | 4,603,492.0 | -11.85% |
| 2026-02 | $57.09 | $43.76 | $13.33 | 3,092,938.0 | -4.51% |
| 2026-01 | $61.47 | $47.54 | $13.93 | 4,142,512.0 | -2.34% |
Frequency Electronics Inc 주식 (FEIM) 가격 이력 2025
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2025-12 | $59.38 | $27.32 | $32.06 | 6,575,724.0 | +91.17% |
| 2025-11 | $36.61 | $26.05 | $10.56 | 4,128,793.0 | -22.00% |
| 2025-10 | $41.12 | $33.41 | $7.71 | 5,854,644.0 | +8.29% |
| 2025-09 | $34.84 | $27.10 | $7.74 | 7,995,666.0 | +5.15% |
| 2025-08 | $33.72 | $24.72 | $9.00 | 6,005,521.0 | +21.24% |
| 2025-07 | $29.53 | $18.70 | $10.83 | 9,627,523.0 | +17.13% |
| 2025-06 | $24.77 | $18.07 | $6.70 | 5,786,997.0 | +18.04% |
| 2025-05 | $21.00 | $16.77 | $4.23 | 2,760,820.0 | +3.44% |
| 2025-04 | $19.50 | $14.41 | $5.09 | 1,362,907.0 | +18.85% |
| 2025-03 | $17.41 | $13.69 | $3.72 | 1,307,016.0 | -0.63% |
| 2025-02 | $17.89 | $14.98 | $2.91 | 768,761.0 | -5.86% |
| 2025-01 | $19.40 | $16.10 | $3.30 | 1,127,447.0 | -9.67% |
Frequency Electronics Inc 주식 (FEIM) 가격 이력 2024
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2024-12 | $20.33 | $12.70 | $7.63 | 2,902,660.0 | +33.05% |
| 2024-11 | $14.32 | $12.47 | $1.85 | 652,877.0 | +11.01% |
| 2024-10 | $13.23 | $11.71 | $1.52 | 453,542.0 | +4.47% |
| 2024-09 | $14.31 | $11.74 | $2.57 | 1,380,813.0 | -14.33% |
| 2024-08 | $14.50 | $11.51 | $2.99 | 1,991,342.0 | +3.68% |
| 2024-07 | $14.23 | $8.80 | $5.43 | 3,510,980.0 | +49.29% |
| 2024-06 | $9.59 | $8.62 | $0.97 | 244,357.0 | +1.22% |
| 2024-05 | $9.96 | $8.85 | $1.11 | 339,392.0 | -6.25% |
| 2024-04 | $10.85 | $9.42 | $1.43 | 282,741.0 | -11.85% |
| 2024-03 | $11.35 | $9.15 | $2.20 | 840,706.0 | +1.49% |
| 2024-02 | $11.25 | $10.20 | $1.05 | 542,806.0 | +4.99% |
| 2024-01 | $10.88 | $9.95 | $0.93 | 309,820.0 | -6.67% |
0.33%
3.75%
자본화:
|
볼륨(24시간):