U.S. Markets closed

FirstEnergy Corp. (FE)


NYSE - NYSE Delayed Price. Currency in USD
Add to watchlist
28.91-0.27 (-0.93%)
At close: 4:02PM EDT

28.91 0.00 (0.00%)
After hours: 5:38PM EDT

People also watch
ETRAEPEXCEIXPEG
DateOpenHighLowCloseAdj Close*Volume
Jun 23, 201729.1529.3228.7928.9128.914,697,200
Jun 22, 201729.3829.6829.1529.1829.182,940,800
Jun 21, 201729.8229.8329.1229.4329.435,344,300
Jun 20, 201729.8530.0029.8329.8729.872,884,800
Jun 19, 201730.0030.1429.6529.8729.873,720,400
Jun 16, 201729.8530.3029.8229.9329.9312,165,600
Jun 15, 201729.5129.8129.4429.7929.793,829,300
Jun 14, 201729.6029.8129.4329.5929.593,415,200
Jun 13, 201729.4029.4429.0329.3729.373,483,600
Jun 12, 201729.1429.6329.1129.5129.514,892,900
Jun 09, 201728.8529.1128.6929.1129.112,933,800
Jun 08, 201729.1429.1428.6628.8728.873,629,100
Jun 07, 201729.0829.2829.0829.1429.142,805,000
Jun 06, 201729.1729.2428.9529.0629.064,209,200
Jun 05, 201729.3429.4529.0529.1129.112,830,200
Jun 02, 201729.5929.6329.3329.4529.452,794,700
Jun 01, 201729.2329.4029.0629.3929.392,940,100
May 31, 201729.1329.3829.0529.2429.243,308,900
May 30, 201728.8729.4228.7929.1929.193,148,500
May 26, 201728.8928.9728.6528.9228.922,475,900
May 25, 201728.6228.9728.5828.8628.863,512,300
May 24, 201728.5528.6928.4128.6728.672,678,700
May 23, 201728.4428.6528.3828.5028.503,222,600
May 22, 201728.1828.5428.1828.4428.443,050,700
May 19, 201728.1528.2527.9328.2428.244,897,000
May 18, 201728.4328.8328.1428.1628.165,121,900
May 17, 201728.6928.8928.4728.5928.592,710,200
May 16, 201728.8728.9628.5928.6928.693,272,800
May 15, 201728.6929.0628.6928.9328.934,446,500
May 12, 201728.8628.9128.5728.7228.722,578,900
May 11, 201728.8528.8728.6128.8128.814,804,400
May 10, 201728.8329.0028.6528.8528.853,227,700
May 09, 201728.9429.2028.7528.7628.766,631,600
May 08, 201728.8829.1228.7029.0629.064,652,000
May 05, 201728.9129.1028.7928.8328.834,303,700
May 04, 201728.8929.0728.7828.8728.874,818,600
May 03, 201728.6829.0828.2128.9528.958,991,800
May 03, 20170.36 Dividend
May 02, 201729.5329.7228.9729.0328.677,207,000
May 01, 201729.9830.0229.4129.4629.096,328,500
Apr 28, 201730.6830.9029.3329.9429.579,610,000
Apr 27, 201730.5230.7430.4430.5230.144,538,600
Apr 26, 201730.6031.1530.4830.5230.145,786,100
Apr 25, 201730.5930.8330.4630.6130.234,051,000
Apr 24, 201730.6030.7530.1630.7130.335,218,400
Apr 21, 201730.6430.8330.5630.6130.234,208,200
Apr 20, 201730.8530.8630.5730.6630.284,598,900
Apr 19, 201731.4531.4830.7830.8530.474,920,400
Apr 18, 201731.4531.5731.2231.4731.082,988,700
Apr 17, 201731.3031.4731.0631.4331.043,007,100
Apr 13, 201731.6131.7231.2631.2730.883,432,200
Apr 12, 201731.4031.6431.2631.6131.222,718,700
Apr 11, 201731.5231.6531.3331.4431.052,588,300
Apr 10, 201731.3231.6231.2031.6031.213,235,300
Apr 07, 201731.8931.9431.3031.3230.935,747,600
Apr 06, 201731.6631.8231.6031.7631.373,060,700
Apr 05, 201731.6331.8631.5531.7831.392,590,500
Apr 04, 201731.4931.8231.1931.7331.343,992,500
Apr 03, 201731.7231.7431.2331.4631.073,753,600
Mar 31, 201731.4231.9331.3831.8231.435,805,900
Mar 30, 201731.4931.5031.2331.3730.983,646,400
Mar 29, 201731.5431.8531.4031.5731.183,458,700
Mar 28, 201731.3031.6431.2531.6131.222,877,600
Mar 27, 201731.5031.5931.0731.3931.002,457,600
Mar 24, 201731.4031.5331.2431.3430.953,171,000
Mar 23, 201731.3931.5031.1131.2030.813,360,400
Mar 22, 201731.5031.8131.3631.4131.024,159,400
Mar 21, 201730.9331.5030.8131.3630.974,362,900
Mar 20, 201731.2031.4230.8730.9630.583,960,500
Mar 17, 201731.2231.4831.1931.3630.978,680,700
Mar 16, 201731.4731.5831.0031.1330.743,865,500
Mar 15, 201731.0931.7131.0231.5931.203,906,400
Mar 14, 201731.0431.0830.7831.0030.623,435,100
Mar 13, 201731.2331.4530.9331.1030.712,735,100
Mar 10, 201731.2131.5630.9031.2630.873,846,900
Mar 09, 201731.0532.5331.0431.1030.714,161,100
Mar 08, 201730.9231.1630.4731.1130.724,198,600
Mar 07, 201731.2231.4231.0331.1830.794,515,700
Mar 06, 201731.9231.9231.1631.3230.934,357,900
Mar 03, 201731.6831.7531.3331.7431.353,620,200
Mar 02, 201731.4532.0031.4031.6431.253,980,100
Mar 01, 201732.0932.0931.3931.5631.177,326,100
Feb 28, 201731.8132.5431.7732.4332.035,503,100
Feb 27, 201732.3532.3531.7631.8131.424,398,200
Feb 24, 201731.5632.3531.4932.3231.926,126,800
Feb 23, 201730.9731.6230.9631.3931.005,776,100
Feb 22, 201730.8131.0230.3530.7930.416,792,900
Feb 21, 201730.9231.3530.8431.3330.945,193,500
Feb 17, 201730.6631.0430.5531.0130.634,410,400
Feb 16, 201730.3830.6430.2730.6230.243,805,300
Feb 15, 201730.1330.4630.1130.4030.022,828,700
Feb 14, 201730.5430.6430.1630.3629.982,566,500
Feb 13, 201730.5230.7230.3930.5330.155,644,900
Feb 10, 201729.8630.5229.8130.4530.073,805,500
Feb 09, 201730.0430.0929.6529.8829.514,046,000
Feb 08, 201730.0330.0729.8330.0429.674,244,000
Feb 07, 201729.9230.0429.7729.9929.622,773,900
Feb 06, 201729.9830.1529.8129.8829.514,332,700
Feb 03, 201729.6730.0329.5829.8929.523,374,100
Feb 03, 20170.36 Dividend
*Close price adjusted for dividends and splits.
Loading more data...