Stockscreener 앱 받기
49.69
1.91%
-0.97
시간 외 거래:
49.69
Firstenergy Corp 주식 (FE) 가격 이력
일일
주별
월별
7일
30일
60일
YTD
1년
| 날짜 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2026-03-19 | $50.98 | $49.32 | $1.66 | 7,456,552.0 | -1.91% |
| 2026-03-18 | $51.20 | $50.65 | $0.55 | 3,267,476.0 | -1.07% |
| 2026-03-17 | $52.02 | $51.13 | $0.88 | 4,589,531.0 | -1.06% |
| 2026-03-16 | $51.93 | $51.47 | $0.46 | 4,123,078.0 | +1.17% |
| 2026-03-13 | $51.75 | $50.96 | $0.79 | 5,544,912.0 | +0.67% |
| 2026-03-12 | $51.44 | $50.52 | $0.91 | 3,324,472.0 | +0.34% |
| 2026-03-11 | $50.74 | $50.24 | $0.495 | 4,527,169.0 | -0.02% |
| 2026-03-10 | $51.16 | $50.55 | $0.605 | 2,823,892.0 | -0.59% |
| 2026-03-09 | $51.09 | $50.17 | $0.92 | 4,521,601.0 | +0.24% |
| 2026-03-06 | $51.01 | $49.74 | $1.27 | 4,006,008.0 | +1.03% |
| 2026-03-05 | $50.58 | $49.77 | $0.81 | 5,409,841.0 | -0.94% |
| 2026-03-04 | $51.12 | $50.17 | $0.95 | 3,949,114.0 | +0.45% |
| 2026-03-03 | $50.98 | $49.76 | $1.23 | 4,189,309.0 | -0.80% |
| 2026-03-02 | $51.39 | $50.87 | $0.52 | 3,387,991.0 | -0.35% |
| 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% |
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 |
|---|---|---|---|---|---|
| 2026-03 | $52.02 | $49.32 | $2.70 | 68,577,498.0 | -2.87% |
| 2026-02 | $51.34 | $46.10 | $5.24 | 103,303,445.0 | +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% |
1.70%
자본화:
|
볼륨(24시간):