Stockscreener 앱 받기
31.60
4.36%
-1.44
Frequency Electronics Inc 주식 (FEIM) 가격 이력
일일
주별
월별
7일
30일
60일
YTD
1년
| 날짜 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2025-09-05 | $33.65 | $31.24 | $2.41 | 226,455.0 | -4.36% |
| 2025-09-04 | $33.50 | $31.56 | $1.94 | 159,775.0 | +4.01% |
| 2025-09-03 | $32.53 | $31.35 | $1.18 | 178,801.0 | -2.29% |
| 2025-09-02 | $32.98 | $31.15 | $1.83 | 197,917.0 | +0.81% |
| 2025-08-29 | $33.15 | $31.55 | $1.59 | 166,555.0 | -1.71% |
| 2025-08-28 | $33.72 | $32.55 | $1.17 | 219,572.0 | +1.14% |
| 2025-08-27 | $33.43 | $32.02 | $1.41 | 237,579.0 | -1.28% |
| 2025-08-26 | $32.86 | $30.65 | $2.21 | 291,301.0 | +6.65% |
| 2025-08-25 | $31.73 | $29.00 | $2.73 | 295,440.0 | +6.20% |
| 2025-08-22 | $29.72 | $27.55 | $2.17 | 251,724.0 | +6.03% |
| 2025-08-21 | $27.38 | $26.46 | $0.9177 | 220,379.0 | +1.33% |
| 2025-08-20 | $27.28 | $25.54 | $1.74 | 300,597.0 | +0.19% |
| 2025-08-19 | $28.30 | $26.47 | $1.83 | 376,615.0 | -5.04% |
| 2025-08-18 | $30.68 | $28.32 | $2.36 | 269,683.0 | -7.77% |
| 2025-08-15 | $31.12 | $29.68 | $1.45 | 194,617.0 | +1.08% |
| 2025-08-14 | $31.51 | $29.49 | $2.02 | 311,132.0 | -3.55% |
| 2025-08-13 | $32.73 | $30.30 | $2.43 | 390,331.0 | +0.86% |
| 2025-08-12 | $31.38 | $29.00 | $2.38 | 325,972.0 | +7.27% |
| 2025-08-11 | $30.05 | $28.55 | $1.49 | 216,777.0 | -1.22% |
| 2025-08-08 | $30.38 | $28.35 | $2.03 | 251,059.0 | +4.87% |
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 2025
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2025-09 | $33.65 | $31.15 | $2.50 | 989,403.0 | -2.02% |
| 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% |
Frequency Electronics Inc 주식 (FEIM) 가격 이력 2023
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2023-12 | $11.19 | $9.55 | $1.64 | 1,112,457.0 | +10.94% |
| 2023-11 | $11.41 | $7.20 | $4.21 | 906,305.0 | +32.31% |
| 2023-10 | $7.96 | $6.90 | $1.06 | 512,630.0 | +7.49% |
| 2023-09 | $7.30 | $6.36 | $0.9399 | 437,558.0 | +4.99% |
| 2023-08 | $7.18 | $6.35 | $0.835 | 65,488.0 | -4.34% |
| 2023-07 | $7.25 | $6.22 | $1.03 | 284,395.0 | +4.38% |
| 2023-06 | $6.97 | $6.44 | $0.535 | 44,825.0 | +1.07% |
| 2023-05 | $6.98 | $6.50 | $0.48 | 71,797.0 | +0.23% |
| 2023-04 | $7.10 | $6.33 | $0.7654 | 89,215.0 | -5.15% |
| 2023-03 | $7.00 | $6.26 | $0.7449 | 230,484.0 | +9.02% |
| 2023-02 | $6.37 | $5.85 | $0.52 | 121,242.0 | +5.33% |
| 2023-01 | $7.42 | $5.40 | $2.02 | 354,782.0 | -14.89% |
5.32%
0.20%
자본화:
|
볼륨(24시간):