FE - FirstEnergy Corp.

NYSE - NYSE Delayed Price. Currency in USD
DateOpenHighLowClose*Adj Close**Volume
May 25, 201834.0134.1933.8534.1034.102,175,900
May 24, 201833.9134.1733.7933.9433.943,884,200
May 23, 201833.6233.9833.5133.8533.853,467,800
May 22, 201833.3533.6133.2033.5633.563,561,700
May 21, 201833.2633.4533.0733.4233.424,335,000
May 18, 201833.2333.4932.9333.1833.183,412,200
May 17, 201833.6433.6933.1733.2533.253,855,600
May 16, 201833.7033.7733.4133.6733.674,535,000
May 15, 201833.5733.7633.1733.6333.633,156,100
May 14, 201834.0434.0933.5933.7533.753,937,700
May 11, 201833.9534.1733.8134.0634.061,958,500
May 10, 201833.6834.0133.5933.9133.912,873,800
May 09, 201833.2633.5233.1833.5233.524,953,400
May 08, 201833.9734.0433.0833.2433.247,280,100
May 07, 201834.4534.6534.0534.1334.134,924,000
May 04, 201833.5934.2233.5334.1134.113,985,900
May 04, 20180.36 Dividend
May 03, 201833.9134.0533.3933.8833.524,066,700
May 02, 201833.8834.1933.7834.0133.654,204,900
May 01, 201834.2434.4033.7733.8833.523,752,800
Apr 30, 201834.8734.8734.2534.4034.035,732,500
Apr 27, 201834.2434.5034.1334.3033.943,856,800
Apr 26, 201834.1834.3333.8734.2933.935,580,700
Apr 25, 201834.2534.2933.6634.1633.805,859,900
Apr 24, 201834.7534.7734.1834.2933.938,441,900
Apr 23, 201834.4635.5634.1834.5034.136,854,200
Apr 20, 201834.9434.9634.3934.4434.074,231,200
Apr 19, 201835.0735.2534.6534.8734.503,541,500
Apr 18, 201835.1835.5235.0735.1034.733,369,300
Apr 17, 201834.7535.1734.6435.0634.693,964,100
Apr 16, 201834.5334.7834.4234.6134.245,121,200
Apr 13, 201834.2034.6034.1334.4134.043,156,600
Apr 12, 201834.5134.6533.9834.0933.733,010,800
Apr 11, 201834.3434.6134.1834.5034.132,855,400
Apr 10, 201834.3334.4534.1934.3934.023,619,200
Apr 09, 201834.2034.4033.9234.1433.782,674,000
Apr 06, 201834.3134.5734.0734.2033.843,919,200
Apr 05, 201834.1834.4133.6434.3533.994,503,500
Apr 04, 201833.8534.2933.6634.1833.823,956,600
Apr 03, 201833.7734.1633.5034.0333.673,269,300
Apr 02, 201834.0234.3633.6333.8633.505,680,600
Mar 29, 201834.3434.6833.9234.0133.6510,424,400
Mar 28, 201834.6534.9034.2634.3934.027,195,700
Mar 27, 201834.0635.0333.9434.5334.166,219,900
Mar 26, 201833.7834.0033.5333.9933.639,011,700
Mar 23, 201834.4434.5133.7333.7433.385,021,900
Mar 22, 201833.9834.6433.9834.4534.087,572,200
Mar 21, 201833.7534.2333.7334.0633.705,436,100
Mar 20, 201833.8234.1033.6733.7433.387,894,100
Mar 19, 201833.9034.0133.5433.7933.436,738,900
Mar 16, 201833.6834.0133.6333.8933.5312,514,000
Mar 15, 201833.4533.9333.4133.6833.325,669,200
Mar 14, 201833.0433.4732.9733.4233.066,060,500
Mar 13, 201832.7933.2332.7932.9932.645,127,600
Mar 12, 201832.7032.8932.5532.7032.356,814,400
Mar 09, 201831.8032.6631.6832.6532.308,118,800
Mar 08, 201831.7431.9131.5031.8031.463,894,900
Mar 07, 201831.7631.8731.2931.5931.255,005,300
Mar 06, 201832.5532.6531.7731.8531.515,186,100
Mar 05, 201832.2032.7232.1132.6332.289,118,600
Mar 02, 201832.2632.5932.0332.2831.949,225,000
Mar 01, 201832.3432.8632.1032.3131.977,098,800
Feb 28, 201832.9733.0332.3332.3331.996,759,500
Feb 27, 201833.7833.9132.8732.9032.555,445,000
Feb 26, 201833.9034.0633.5533.6733.314,850,100
Feb 23, 201832.9933.8432.9233.8033.445,105,700
Feb 22, 201832.8033.4032.5932.9232.575,658,400
Feb 21, 201833.5133.8632.7432.7632.4112,353,100
Feb 20, 201832.8333.0632.4332.8032.455,779,100
Feb 16, 201832.8933.3032.7133.0332.684,806,400
Feb 15, 201832.0432.8731.9632.7932.447,773,000
Feb 14, 201831.9032.3031.5931.9531.617,642,000
Feb 13, 201831.6232.2131.2632.1031.7610,011,000
Feb 12, 201831.3831.6831.0931.5031.177,463,100
Feb 09, 201830.7631.5630.7131.2930.968,359,600
Feb 08, 201830.7031.3230.4930.6430.318,581,600
Feb 07, 201830.8631.3330.7730.8130.486,409,300
Feb 06, 201830.9031.3130.1330.8930.567,664,200
Feb 06, 20180.36 Dividend
Feb 05, 201832.0232.3931.5431.6030.916,006,100
Feb 02, 201832.4932.7432.0632.1131.417,225,900
Feb 01, 201832.9033.0032.4432.6231.917,683,400
Jan 31, 201832.2532.9532.1032.9032.1815,400,300
Jan 30, 201832.0532.4031.7632.3231.6113,242,100
Jan 29, 201832.1532.3731.8032.1731.4716,728,800
Jan 26, 201832.4933.0031.8032.0931.3919,393,600
Jan 25, 201831.2432.3031.2132.0931.3921,936,700
Jan 24, 201831.9031.9331.0331.1030.4215,246,700
Jan 23, 201832.6132.6431.9932.0031.3017,914,400
Jan 22, 201832.1434.1331.7332.4531.7430,608,600
Jan 19, 201829.6529.9229.3429.4028.766,574,500
Jan 18, 201829.8629.9329.3529.5628.915,686,600
Jan 17, 201829.9030.2629.7029.9229.264,773,100
Jan 16, 201830.1930.2529.6829.9229.264,599,200
Jan 12, 201830.1830.3629.9930.0729.413,989,100
Jan 11, 201829.8330.3629.7530.2429.585,618,400
Jan 10, 201830.0030.2829.6629.8229.174,755,200
Jan 09, 201830.3830.5530.0230.0629.404,145,300
Jan 08, 201830.1130.5730.1030.3929.726,862,800
Jan 05, 201830.3430.5630.0830.1129.454,564,300
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...