Canada markets closed

FirstEnergy Corp. (FE)

NYSE - NYSE Delayed Price. Currency in USD
Add to watchlist
37.65+0.13 (+0.35%)
At close: 4:03PM EDT

38.19 +0.54 (1.43%)
After hours: 6:40PM EDT

Show:
Historical Prices
Frequency:
Daily
Currency in USD
DateOpenHighLowClose*Adj Close**Volume
May 10, 202137.6538.0337.6137.6537.651,919,845
May 07, 202137.5137.7737.3337.5237.522,047,600
May 06, 202137.6537.6936.8337.4237.423,654,400
May 06, 20210.39 Dividend
May 05, 202137.7537.9537.2337.8837.492,750,200
May 04, 202138.3138.3837.5837.7937.406,825,500
May 03, 202138.0038.7237.8438.3237.935,370,300
Apr. 30, 202137.8037.9437.5137.9237.533,680,300
Apr. 29, 202137.4237.8037.3337.7237.332,391,800
Apr. 28, 202137.0037.4636.8237.4237.033,160,100
Apr. 27, 202136.7637.1436.6036.8736.493,890,700
Apr. 26, 202136.7536.9236.4836.6936.314,098,900
Apr. 23, 202136.4137.5336.3436.7036.326,012,200
Apr. 22, 202136.7436.7736.2536.3535.983,369,800
Apr. 21, 202136.4636.8736.2936.7936.413,736,600
Apr. 20, 202135.7836.4035.7836.2835.914,509,700
Apr. 19, 202135.9535.9535.4835.8035.432,003,400
Apr. 16, 202135.7035.8935.4635.6935.322,741,200
Apr. 15, 202135.1635.5835.1335.5235.152,365,400
Apr. 14, 202135.0635.2734.9435.1634.802,004,400
Apr. 13, 202134.7035.2434.5435.1634.802,899,800
Apr. 12, 202134.7734.9434.6034.6934.332,355,800
Apr. 09, 202135.0635.2034.6634.7734.411,994,800
Apr. 08, 202135.1235.2134.6934.9934.634,979,800
Apr. 07, 202134.8835.1834.7235.0334.677,387,900
Apr. 06, 202134.7434.8234.5634.8034.445,174,500
Apr. 05, 202134.3834.9234.2934.8034.443,358,700
Apr. 01, 202134.5634.6534.0534.3133.963,901,500
Mar. 31, 202134.6034.8134.4034.6934.333,724,600
Mar. 30, 202134.7935.0834.3934.4934.133,303,800
Mar. 29, 202134.1835.1734.1835.0134.653,519,800
Mar. 26, 202134.2734.5933.9334.2733.923,053,700
Mar. 25, 202134.5034.5533.8934.2533.902,754,500
Mar. 24, 202134.3434.9734.3034.3333.983,908,200
Mar. 23, 202134.3534.6634.1734.3934.043,982,400
Mar. 22, 202134.5434.9334.3234.3734.023,089,100
Mar. 19, 202134.6635.3934.1534.8634.5011,060,200
Mar. 18, 202135.1635.4934.5934.6334.274,233,100
Mar. 17, 202135.7936.1135.1035.2034.843,474,400
Mar. 16, 202135.1436.8835.0935.5635.194,756,800
Mar. 15, 202135.1135.3734.8035.2534.892,960,600
Mar. 12, 202134.8435.0134.4634.9334.574,095,100
Mar. 11, 202134.3734.7634.1434.6534.294,867,300
Mar. 10, 202134.2734.8734.2534.5534.193,756,500
Mar. 09, 202133.7234.4333.6434.1833.835,601,500
Mar. 08, 202133.4833.5833.1833.3733.034,057,200
Mar. 05, 202133.4633.5032.5233.2132.875,516,500
Mar. 04, 202133.0033.4732.7233.2232.885,488,800
Mar. 03, 202132.8232.9632.2732.9032.564,283,000
Mar. 02, 202133.3433.4732.8032.8132.473,247,700
Mar. 01, 202133.6434.0633.3933.4133.073,292,300
Feb. 26, 202133.6733.8133.0933.1432.804,230,600
Feb. 25, 202134.2434.5533.4133.5133.164,660,800
Feb. 24, 202133.5634.3333.5534.2533.904,958,000
Feb. 23, 202134.0934.2233.5333.5333.184,190,800
Feb. 22, 202134.2534.4433.5333.8833.533,407,900
Feb. 19, 202134.0034.2533.4234.0333.686,317,600
Feb. 18, 202131.5935.3931.5934.2533.9018,824,000
Feb. 17, 202131.9732.0331.5031.9531.625,297,100
Feb. 16, 202131.3932.1231.1731.9331.605,212,900
Feb. 12, 202131.0331.4031.0031.2430.922,494,800
Feb. 11, 202131.8831.9331.0031.1230.804,589,700
Feb. 10, 202132.7132.7131.5631.7531.425,120,200
Feb. 09, 202132.1732.5331.9332.5332.203,660,200
Feb. 08, 202132.2532.7731.9532.1331.805,512,300
Feb. 05, 202132.3532.6532.0332.2831.954,434,200
Feb. 04, 202132.0632.4831.7632.2331.905,397,700
Feb. 04, 20210.39 Dividend
Feb. 03, 202131.8032.5731.7332.4031.685,679,300
Feb. 02, 202131.3232.4431.0331.9131.205,320,800
Feb. 01, 202130.7131.2530.2231.1830.494,870,300
Jan. 29, 202130.8031.0930.3930.7630.087,042,400
Jan. 28, 202130.8531.3430.6730.8630.173,283,500
Jan. 27, 202131.5531.7630.7430.8630.176,183,900
Jan. 26, 202131.9432.1331.6431.9331.225,214,400
Jan. 25, 202131.1131.8831.0731.8631.153,962,900
Jan. 22, 202131.0831.4330.8031.2730.582,895,400
Jan. 21, 202131.1231.4531.0431.0730.383,139,900
Jan. 20, 202131.0031.3830.7031.3330.634,008,800
Jan. 19, 202131.9031.9531.0231.1130.426,089,700
Jan. 15, 202131.1231.7430.7631.6730.974,234,200
Jan. 14, 202130.8031.4130.6531.2530.564,649,500
Jan. 13, 202130.6030.9430.5130.7930.113,194,500
Jan. 12, 202130.1630.5429.9530.4929.814,413,900
Jan. 11, 202129.9030.5429.8630.2029.535,586,600
Jan. 08, 202129.6630.0029.5329.9129.253,207,100
Jan. 07, 202130.3830.4329.6229.6328.974,700,200
Jan. 06, 202129.8230.4729.8030.3029.637,262,200
Jan. 05, 202129.5029.9029.2529.8429.184,482,700
Jan. 04, 202130.6130.6629.3529.5128.855,216,300
Dec. 31, 202029.9730.6429.8730.6129.932,740,000
Dec. 30, 202029.7630.1529.7230.1129.442,667,200
Dec. 29, 202029.6930.0929.5229.7129.054,872,200
Dec. 28, 202029.7730.3829.4829.6228.964,125,400
Dec. 24, 202029.3929.7529.2029.6829.021,935,900
Dec. 23, 202030.1830.2829.2929.2928.644,820,400
Dec. 22, 202029.9030.0929.7029.9529.284,139,600
Dec. 21, 202030.0230.0829.5429.9929.326,369,700
Dec. 18, 202030.4430.8430.1230.3429.679,010,500
Dec. 17, 202031.1331.3330.4930.5029.823,767,400
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...