STOCKS REBOUND AFTER STEEP LOSSES LAST WEEK

Apple debuts Apple Watch Series 10 models with larger displays, sleep apnea detection

FirstEnergy Corp. (FE)

NYSE - Nasdaq Real Time Price. Currency in USD

Add to watchlist

44.37

+0.18

(+0.40%)

As of 02:37PM EDT. Market open.

Time Period:

Sept 09, 2023 - Sept 09, 2024

Show:

Historical Prices

Frequency:

Daily

Currency in USDDownload

Date	Open	High	Low	Close*	Adj Close**	Volume
Sept 09, 2024	44.20	44.42	44.07	44.37	44.37	902,866
Sept 06, 2024	44.55	44.61	44.13	44.19	44.19	2,108,400
Sept 05, 2024	44.83	44.97	44.35	44.47	44.47	2,978,500
Sept 04, 2024	44.43	44.80	44.25	44.54	44.54	2,242,700
Sept 03, 2024	43.97	44.51	43.82	44.31	44.31	2,392,500
Aug 30, 2024	43.69	44.07	43.64	43.92	43.92	2,882,500
Aug 29, 2024	43.85	43.95	43.29	43.61	43.61	2,549,400
Aug 28, 2024	43.37	43.84	43.30	43.78	43.78	2,430,000
Aug 27, 2024	43.36	43.54	43.09	43.18	43.18	1,577,800
Aug 26, 2024	43.27	43.60	43.21	43.42	43.42	1,668,300
Aug 23, 2024	43.38	43.44	43.09	43.19	43.19	1,492,100
Aug 22, 2024	43.20	43.31	42.99	43.20	43.20	1,788,400
Aug 21, 2024	43.19	43.41	43.10	43.18	43.18	2,008,500
Aug 20, 2024	42.87	43.26	42.87	43.19	43.19	3,136,200
Aug 19, 2024	42.66	42.92	42.52	42.86	42.86	2,209,000
Aug 16, 2024	42.50	42.73	42.31	42.57	42.57	2,524,200
Aug 15, 2024	41.87	42.49	41.70	42.32	42.32	3,146,600
Aug 14, 2024	42.20	42.55	41.84	42.28	42.28	2,397,800
Aug 13, 2024	42.28	42.43	41.89	42.29	42.29	2,631,200
Aug 12, 2024	41.97	42.21	41.84	42.20	42.20	2,564,200
Aug 09, 2024	41.94	42.05	41.43	41.97	41.97	2,887,200
Aug 08, 2024	41.72	42.17	41.55	41.89	41.89	3,422,900
Aug 07, 2024	41.84	42.38	41.67	41.91	41.91	3,282,300
Aug 07, 2024	0.425 Dividend
Aug 06, 2024	41.92	42.66	41.89	42.14	41.72	3,439,300
Aug 05, 2024	43.01	43.16	41.84	41.88	41.46	4,581,100
Aug 02, 2024	43.25	43.65	42.19	42.68	42.25	4,172,300
Aug 01, 2024	42.19	42.80	42.13	42.72	42.29	3,223,600
Jul 31, 2024	42.07	42.14	41.36	41.91	41.49	4,662,200
Jul 30, 2024	41.39	41.90	41.29	41.80	41.38	3,958,700
Jul 29, 2024	41.01	41.59	40.86	41.52	41.10	3,114,600
Jul 26, 2024	40.59	41.05	40.53	40.94	40.53	2,054,200
Jul 25, 2024	40.62	41.05	40.22	40.45	40.04	3,091,800
Jul 24, 2024	40.08	40.52	39.88	40.42	40.01	2,417,200
Jul 23, 2024	39.83	39.96	39.61	39.88	39.48	1,786,400
Jul 22, 2024	39.65	39.84	39.50	39.80	39.40	1,393,500
Jul 19, 2024	39.66	39.71	39.24	39.59	39.19	2,004,200
Jul 18, 2024	39.23	39.91	39.21	39.46	39.06	2,302,300
Jul 17, 2024	39.09	39.88	39.05	39.50	39.10	2,859,200
Jul 16, 2024	38.93	39.16	38.79	38.97	38.58	2,205,100
Jul 15, 2024	39.23	39.38	38.83	38.86	38.47	2,200,400
Jul 12, 2024	39.62	39.82	39.34	39.52	39.12	2,954,200
Jul 11, 2024	39.08	39.60	38.96	39.47	39.07	2,562,000
Jul 10, 2024	38.82	38.96	38.56	38.92	38.53	2,484,500
Jul 09, 2024	38.55	38.82	38.34	38.65	38.26	2,034,100
Jul 08, 2024	38.59	38.71	38.42	38.59	38.20	2,012,300
Jul 05, 2024	38.44	38.68	38.26	38.58	38.19	1,827,700
Jul 03, 2024	38.35	38.58	38.24	38.44	38.05	1,249,400
Jul 02, 2024	38.44	38.52	38.07	38.25	37.86	4,093,100
Jul 01, 2024	38.53	38.80	38.15	38.31	37.92	2,173,300
Jun 28, 2024	38.63	38.67	38.13	38.27	37.88	4,419,300
Jun 27, 2024	38.51	38.68	38.33	38.53	38.14	2,408,200
Jun 26, 2024	38.19	38.62	38.03	38.54	38.15	2,066,900
Jun 25, 2024	38.50	38.53	38.19	38.38	37.99	2,439,500
Jun 24, 2024	38.27	38.96	38.16	38.50	38.11	3,158,900
Jun 21, 2024	38.22	38.64	38.10	38.27	37.88	5,179,400
Jun 20, 2024	38.09	38.48	38.00	38.23	37.84	1,765,200
Jun 18, 2024	38.14	38.46	38.09	38.17	37.79	1,980,300
Jun 17, 2024	38.44	38.67	38.21	38.24	37.85	1,864,600
Jun 14, 2024	38.50	38.84	38.37	38.77	38.38	1,783,900
Jun 13, 2024	38.70	38.88	38.31	38.68	38.29	1,511,900
Jun 12, 2024	39.17	39.17	38.52	38.65	38.26	2,265,700
Jun 11, 2024	38.63	39.00	38.48	38.82	38.43	1,995,400
Jun 10, 2024	38.70	39.03	38.51	38.93	38.54	2,576,300
Jun 07, 2024	38.82	39.19	38.71	38.82	38.43	1,768,900
Jun 06, 2024	39.31	39.67	39.03	39.10	38.71	2,399,000
Jun 05, 2024	40.07	40.15	39.41	39.44	39.04	1,945,300
Jun 04, 2024	40.05	40.28	39.73	40.21	39.80	2,144,200
Jun 03, 2024	40.11	40.34	39.75	40.17	39.76	2,421,900
May 31, 2024	39.08	40.31	38.93	40.26	39.85	4,458,000
May 30, 2024	38.72	39.06	38.58	38.99	38.60	2,366,100
May 29, 2024	38.51	38.69	38.35	38.53	38.14	1,970,600
May 28, 2024	38.99	39.22	38.73	38.79	38.40	2,270,600
May 24, 2024	39.17	39.33	38.90	38.97	38.58	1,892,000
May 23, 2024	39.63	39.72	39.12	39.14	38.75	2,675,900
May 22, 2024	40.26	40.44	39.87	39.90	39.50	1,892,500
May 21, 2024	40.08	40.53	40.06	40.43	40.02	1,879,100
May 20, 2024	40.09	40.09	39.88	40.06	39.66	1,579,400
May 17, 2024	40.12	40.28	39.89	40.04	39.64	2,516,400
May 16, 2024	40.23	40.55	40.13	40.22	39.81	2,426,300
May 15, 2024	40.18	40.65	40.10	40.26	39.85	3,158,400
May 14, 2024	39.96	40.02	39.61	39.84	39.44	1,884,300
May 13, 2024	40.00	40.20	39.68	39.69	39.29	1,643,500
May 10, 2024	39.93	40.09	39.65	39.94	39.54	2,055,900
May 09, 2024	39.47	39.89	39.37	39.84	39.44	2,023,000
May 08, 2024	39.22	39.61	39.20	39.47	39.07	2,283,600
May 07, 2024	39.21	39.38	38.96	39.35	38.95	2,963,100
May 06, 2024	38.99	39.05	38.63	38.95	38.56	2,068,800
May 06, 2024	0.425 Dividend
May 03, 2024	39.35	39.43	38.75	39.24	38.42	2,137,500
May 02, 2024	38.95	39.33	38.67	39.09	38.28	2,762,700
May 01, 2024	38.24	39.02	38.18	38.70	37.89	2,862,300
Apr 30, 2024	38.57	38.72	38.21	38.34	37.54	3,680,300
Apr 29, 2024	38.33	38.94	38.30	38.78	37.97	4,019,300
Apr 26, 2024	38.20	38.70	37.84	38.13	37.34	5,476,300
Apr 25, 2024	38.23	38.66	37.85	38.57	37.77	3,289,700
Apr 24, 2024	37.89	38.38	37.69	38.30	37.50	2,491,200
Apr 23, 2024	38.20	38.48	38.07	38.12	37.33	1,944,700
Apr 22, 2024	38.06	38.39	37.92	38.21	37.41	2,389,500
Apr 19, 2024	37.87	38.42	37.76	38.17	37.38	2,710,000
Close price adjusted for splits.*Adjusted close price adjusted for splits and dividend and/or capital gain distributions.

Loading more data...

S&P/TSX23,030.27+248.84(+1.09%)

S&P 5005,455.65+47.23(+0.87%)

DOW40,778.60+433.19(+1.07%)

CAD/USD0.7376+0.0007(+0.10%)

CRUDE OIL68.74+1.07(+1.58%)

Bitcoin CAD76,624.26+2,926.09(+3.97%)

STOCKS REBOUND AFTER STEEP LOSSES LAST WEEK

FirstEnergy Corp. (FE)

S&P/TSX
23,030.27
+248.84(+1.09%)

S&P 500
5,455.65
+47.23(+0.87%)

DOW
40,778.60
+433.19(+1.07%)

CAD/USD
0.7376
+0.0007(+0.10%)

CRUDE OIL
68.74
+1.07(+1.58%)

Bitcoin CAD
76,624.26
+2,926.09(+3.97%)