Canada Markets close in 1 hr 37 mins

FirstEnergy Corp. (FE)

NYSE - Nasdaq Real Time Price. Currency in USD
Add to watchlist
38.42+0.37 (+0.96%)
As of 2:23PM EDT. Market open.
Show:
Historical Prices
Frequency:
Daily
Currency in USD
DateOpenHighLowClose*Adj Close**Volume
Jul. 30, 202137.9738.7137.9738.4238.421,836,616
Jul. 29, 202138.1938.3137.8538.0538.052,632,600
Jul. 28, 202138.9638.9937.9638.1438.143,265,500
Jul. 27, 202138.7139.1138.2138.8738.876,111,900
Jul. 26, 202138.5939.1838.3038.7638.766,124,700
Jul. 23, 202138.5039.3738.2138.4738.477,695,100
Jul. 22, 202139.0039.7438.8739.1539.1512,047,100
Jul. 21, 202137.7037.8137.4637.5437.542,995,000
Jul. 20, 202137.4937.9637.4737.6237.623,652,000
Jul. 19, 202137.5337.8036.9137.3637.364,221,800
Jul. 16, 202137.5238.0437.3937.7937.795,491,000
Jul. 15, 202136.9537.4536.9437.4237.422,574,000
Jul. 14, 202137.0037.2436.8737.0537.052,623,900
Jul. 13, 202137.4437.5936.9437.0237.023,054,000
Jul. 12, 202137.3937.5737.1737.4837.483,024,800
Jul. 09, 202137.6537.6537.1537.5337.532,394,700
Jul. 08, 202137.5137.8237.3437.4237.422,175,800
Jul. 07, 202137.6237.8937.3837.8637.862,412,900
Jul. 06, 202137.3837.7237.0037.6737.672,598,900
Jul. 02, 202137.7037.8437.3737.4837.481,749,600
Jul. 01, 202137.2337.8337.1337.6637.662,692,700
Jun. 30, 202137.4837.6236.9637.2137.213,445,500
Jun. 29, 202138.1538.1837.4437.5437.542,195,000
Jun. 28, 202137.8038.2537.6738.0638.063,571,100
Jun. 25, 202137.1137.7337.0937.6937.692,584,100
Jun. 24, 202137.0237.2436.9437.1837.181,920,200
Jun. 23, 202137.2737.3536.8536.9536.953,420,300
Jun. 22, 202137.7138.0037.4837.5037.501,988,100
Jun. 21, 202137.2937.8637.1537.7937.792,645,700
Jun. 18, 202137.8437.8937.0437.1337.136,189,300
Jun. 17, 202138.1538.3437.6737.7237.722,414,000
Jun. 16, 202138.9339.0838.0138.1538.153,624,800
Jun. 15, 202138.8439.2338.7538.8838.882,316,100
Jun. 14, 202138.8838.9538.5838.7938.791,525,900
Jun. 11, 202138.6338.8138.4638.7638.762,088,200
Jun. 10, 202138.5738.6438.3638.6338.632,365,600
Jun. 09, 202138.3638.6438.1838.4938.493,174,800
Jun. 08, 202138.5638.5938.1238.2738.272,012,100
Jun. 07, 202138.4138.6638.3038.5738.571,977,800
Jun. 04, 202138.5038.6438.2338.3338.332,452,500
Jun. 03, 202137.9438.6437.9038.4738.472,360,200
Jun. 02, 202138.1238.4237.8538.1438.142,958,900
Jun. 01, 202138.1538.1537.7638.0238.022,955,700
May 28, 202137.8937.9937.6737.9137.912,089,300
May 27, 202137.7438.0137.5637.8737.872,870,100
May 26, 202137.6537.8037.5037.5837.582,341,200
May 25, 202137.9438.1037.5137.6237.622,521,600
May 24, 202138.1538.2037.9037.9237.922,327,500
May 21, 202137.7638.0237.6238.0138.011,920,100
May 20, 202137.3838.0437.3837.6937.692,375,800
May 19, 202137.6337.6737.0237.4037.402,232,400
May 18, 202137.5537.8537.4537.6737.671,996,900
May 17, 202137.8237.9337.5337.7137.713,759,900
May 14, 202137.4137.8337.4137.6137.612,825,100
May 13, 202136.5937.7136.5137.4837.484,194,300
May 12, 202137.1837.2436.3636.4436.442,784,400
May 11, 202137.5637.6036.9737.2037.203,172,900
May 10, 202137.6538.0337.6137.6537.652,085,200
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, 202137.7537.9537.2137.8837.493,918,000
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
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...