U.S. Markets open in 29 mins.

FirstEnergy Corp. (FE)

NYSE - NYSE Delayed Price. Currency in USD
Add to watchlist
31.25-0.37 (-1.17%)
At close: 4:01PM EDT
People also watch
ETRAEPEXCEIXPEG
DateOpenHighLowClose*Adj Close**Volume
Sep 18, 201731.6231.7030.8531.2531.254,440,100
Sep 15, 201731.3031.6531.2731.6231.625,434,200
Sep 14, 201731.4131.6431.1431.6431.643,859,100
Sep 13, 201731.6631.7231.2231.4831.485,821,100
Sep 12, 201732.5132.5331.5631.7631.763,336,000
Sep 11, 201732.1732.5832.1532.5132.513,403,500
Sep 08, 201732.1432.2231.7532.2132.214,646,900
Sep 07, 201732.3632.5732.0632.1232.124,814,000
Sep 06, 201732.6032.6632.2532.3032.302,388,200
Sep 05, 201732.6632.6632.2332.5232.523,226,800
Sep 01, 201732.6532.7432.4032.4232.422,581,900
Aug 31, 201732.6332.7332.5132.5832.583,853,300
Aug 30, 201732.6832.8232.5432.6032.603,458,100
Aug 29, 201732.9132.9832.6132.6632.662,394,000
Aug 28, 201732.7732.8932.6232.8032.802,285,900
Aug 25, 201732.7532.9232.5632.6932.693,779,600
Aug 24, 201732.8932.9832.6432.6732.672,770,800
Aug 23, 201732.9033.0232.7132.9332.932,469,300
Aug 22, 201732.9033.0232.7332.9032.902,610,700
Aug 21, 201732.8733.0332.7532.9232.922,855,500
Aug 18, 201732.6333.0832.4932.8332.833,306,000
Aug 17, 201732.6833.0032.6432.6532.654,429,600
Aug 16, 201732.7032.8832.5432.6932.693,787,100
Aug 15, 201732.2932.7532.2632.7032.702,957,400
Aug 14, 201732.5132.5832.2232.4832.483,463,900
Aug 11, 201731.9132.2531.7932.1732.173,904,700
Aug 10, 201731.6432.1831.5932.0432.044,237,900
Aug 09, 201732.0232.0231.5731.6131.613,041,600
Aug 08, 201731.7232.0631.6931.9531.953,422,200
Aug 07, 201732.0032.0731.7631.7931.793,599,400
Aug 04, 201731.8332.1831.7832.0732.073,875,900
Aug 03, 201731.9332.0731.6832.0632.065,394,900
Aug 03, 20170.36 Dividend
Aug 02, 201731.8032.3031.6232.2131.854,887,500
Aug 01, 201732.0132.0931.8131.9331.574,034,900
Jul 31, 201732.1032.1431.6931.9131.555,072,100
Jul 28, 201731.1332.3531.0632.1531.7910,070,800
Jul 27, 201731.0531.4130.8031.2530.905,909,200
Jul 26, 201730.8631.1030.6631.1030.755,624,300
Jul 25, 201731.2531.3630.8530.8730.524,536,100
Jul 24, 201731.7431.7531.2431.2530.905,705,900
Jul 21, 201731.1631.8431.0831.7431.397,311,200
Jul 20, 201730.9031.3830.7031.2330.887,000,500
Jul 19, 201730.5430.9630.3830.8330.497,007,000
Jul 18, 201730.3230.4730.1830.4530.113,770,200
Jul 17, 201730.2130.4730.0330.2429.905,336,000
Jul 14, 201729.9130.6729.8630.2029.867,637,400
Jul 13, 201729.7329.8329.3829.6629.335,687,400
Jul 12, 201729.5329.8629.5029.7329.403,707,300
Jul 11, 201729.3529.3829.1229.2828.954,665,400
Jul 10, 201729.2429.6329.2229.3128.983,805,000
Jul 07, 201729.3129.4329.1129.2528.923,148,500
Jul 06, 201729.1829.4329.1429.3128.984,928,000
Jul 05, 201729.1029.3628.9329.2128.884,757,600
Jul 03, 201729.2429.4429.0429.0628.741,929,100
Jun 30, 201728.8729.4328.8329.1628.835,079,400
Jun 29, 201728.9029.0628.7228.8228.504,171,900
Jun 28, 201729.8230.0929.0729.1028.774,798,600
Jun 27, 201730.0230.1329.5929.7229.395,086,100
Jun 26, 201729.0130.2128.9830.0929.757,131,300
Jun 23, 201729.1529.3228.7928.9128.594,799,500
Jun 22, 201729.3829.6829.1529.1828.852,940,800
Jun 21, 201729.8229.8329.1229.4329.105,344,300
Jun 20, 201729.8530.0029.8329.8729.542,884,800
Jun 19, 201730.0030.1429.6529.8729.543,720,400
Jun 16, 201729.8530.3029.8229.9329.6012,165,600
Jun 15, 201729.5129.8129.4429.7929.463,829,300
Jun 14, 201729.6029.8129.4329.5929.263,415,200
Jun 13, 201729.4029.4429.0329.3729.043,483,600
Jun 12, 201729.1429.6329.1129.5129.184,892,900
Jun 09, 201728.8529.1128.6929.1128.782,933,800
Jun 08, 201729.1429.1428.6628.8728.553,636,000
Jun 07, 201729.0829.2829.0829.1428.812,805,000
Jun 06, 201729.1729.2428.9529.0628.744,209,200
Jun 05, 201729.3429.4529.0529.1128.782,830,200
Jun 02, 201729.5929.6329.3329.4529.122,794,700
Jun 01, 201729.2329.4029.0629.3929.062,940,100
May 31, 201729.1329.3829.0529.2428.913,308,900
May 30, 201728.8729.4228.7929.1928.863,148,500
May 26, 201728.8928.9728.6528.9228.602,474,400
May 25, 201728.6228.9728.5828.8628.543,512,300
May 24, 201728.5528.6928.4128.6728.352,678,700
May 23, 201728.4428.6528.3828.5028.183,222,600
May 22, 201728.1828.5428.1828.4428.123,050,700
May 19, 201728.1528.2527.9328.2427.924,897,000
May 18, 201728.4328.8328.1428.1627.855,121,900
May 17, 201728.6928.8928.4728.5928.272,710,200
May 16, 201728.8728.9628.5928.6928.373,272,800
May 15, 201728.6929.0628.6928.9328.614,446,500
May 12, 201728.8628.9128.5728.7228.402,578,900
May 11, 201728.8528.8728.6128.8128.494,804,400
May 10, 201728.8329.0028.6528.8528.533,227,700
May 09, 201728.9429.2028.7528.7628.446,631,600
May 08, 201728.8829.1228.7029.0628.744,652,000
May 05, 201728.9129.1028.7928.8328.514,303,700
May 04, 201728.8929.0728.7828.8728.554,818,600
May 03, 201728.6829.0828.2128.9528.638,991,800
May 03, 20170.36 Dividend
May 02, 201729.5329.7228.9729.0328.357,207,000
May 01, 201729.9830.0229.4129.4628.776,328,500
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...