Stockscreener 앱 받기
21.12
1.81%
0.375
시간 외 거래:
21.25
0.125
+0.59%
Frequency Electronics Inc 주식 (FEIM) 가격 이력
일일
주별
월별
7일
30일
60일
YTD
1년
| 날짜 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2025-07-02 | $21.29 | $20.61 | $0.68 | 188,380.0 | +1.81% |
| 2025-07-01 | $22.65 | $20.34 | $2.31 | 425,979.0 | -8.63% |
| 2025-06-30 | $24.50 | $22.54 | $1.96 | 488,283.0 | -2.45% |
| 2025-06-27 | $23.61 | $22.68 | $0.925 | 1,250,019.0 | +1.79% |
| 2025-06-26 | $24.00 | $22.75 | $1.25 | 353,055.0 | +2.01% |
| 2025-06-25 | $22.84 | $22.00 | $0.835 | 201,862.0 | +0.09% |
| 2025-06-24 | $24.32 | $21.95 | $2.37 | 377,410.0 | -3.61% |
| 2025-06-23 | $23.50 | $21.20 | $2.30 | 442,087.0 | +9.52% |
| 2025-06-20 | $22.99 | $21.21 | $1.78 | 230,658.0 | -2.71% |
| 2025-06-18 | $22.80 | $20.67 | $2.13 | 308,117.0 | -2.35% |
| 2025-06-17 | $24.77 | $21.83 | $2.94 | 881,437.0 | +13.95% |
| 2025-06-16 | $19.75 | $18.62 | $1.12 | 137,903.0 | +6.35% |
| 2025-06-13 | $18.83 | $18.08 | $0.75 | 79,715.0 | -0.27% |
| 2025-06-12 | $18.93 | $18.25 | $0.685 | 77,631.0 | -0.75% |
| 2025-06-11 | $19.07 | $18.55 | $0.52 | 80,209.0 | -0.59% |
| 2025-06-10 | $18.83 | $18.12 | $0.7079 | 99,966.0 | +1.24% |
| 2025-06-09 | $19.20 | $18.49 | $0.7064 | 85,103.0 | -3.19% |
| 2025-06-06 | $19.39 | $18.84 | $0.55 | 123,936.0 | +0.84% |
| 2025-06-05 | $20.08 | $18.95 | $1.13 | 109,200.0 | -2.37% |
| 2025-06-04 | $19.60 | $18.50 | $1.10 | 158,425.0 | +4.08% |
| 2025-06-03 | $19.07 | $18.25 | $0.82 | 114,495.0 | +2.14% |
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 |
|---|---|---|---|---|---|
| 2025-07 | $22.65 | $20.34 | $2.31 | 802,739.0 | -6.98% |
| 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% |
0.27%
1.33%
자본화:
|
볼륨(24시간):