U.S. Markets closed

FirstEnergy Corp. (FE)

NYSE - NYSE Delayed Price. Currency in USD
Add to watchlist
28.95+1.05 (+3.76%)
At close: 4:02PM EST
Show:
Historical Prices
Frequency:
Daily
Currency in USD
DateOpenHighLowClose*Adj Close**Volume
Dec 04, 202027.9029.0827.8528.9528.957,879,700
Dec 03, 202027.3227.9327.0527.9027.905,808,700
Dec 02, 202027.1027.3426.8527.3227.324,078,900
Dec 01, 202026.4627.2126.2727.1727.179,233,500
Nov 30, 202026.6026.9126.2926.5626.568,524,800
Nov 27, 202026.5826.8626.4926.7226.722,388,000
Nov 25, 202026.6426.7926.1726.5626.567,620,900
Nov 24, 202027.7927.9026.6326.6626.6614,354,200
Nov 23, 202028.0528.1427.6827.7127.715,827,100
Nov 20, 202028.3928.4527.3128.0028.0023,115,000
Nov 19, 202028.5329.0728.3229.0429.045,780,900
Nov 18, 202028.8629.1428.4228.5528.557,562,500
Nov 17, 202028.5029.0528.3928.7428.747,713,400
Nov 16, 202029.9429.9428.1728.5028.5011,704,600
Nov 13, 202029.6129.7529.2929.5129.513,894,600
Nov 12, 202029.6129.6928.8229.3329.338,673,300
Nov 11, 202029.3229.8129.1529.7929.795,508,300
Nov 10, 202029.7129.8729.1129.3129.318,517,400
Nov 09, 202030.0531.0629.3829.5229.528,229,300
Nov 06, 202029.4329.8429.0029.0729.076,045,500
Nov 05, 202029.1529.9829.1229.3929.395,825,700
Nov 05, 20200.39 Dividend
Nov 04, 202029.9030.1929.0429.0628.676,083,500
Nov 03, 202030.3630.5129.9630.1229.724,528,600
Nov 02, 202030.0530.7529.7229.9329.537,242,900
Oct 30, 202030.6631.4829.5729.7229.3220,289,700
Oct 29, 202031.6932.3031.0631.8131.388,632,800
Oct 28, 202033.0033.0631.5531.7631.337,772,400
Oct 27, 202033.3833.6133.0833.3932.945,270,000
Oct 26, 202033.0433.4232.7433.3232.877,173,200
Oct 23, 202033.1533.3532.8333.3032.854,412,400
Oct 22, 202032.3733.2732.2533.0332.596,097,900
Oct 21, 202031.6632.3531.6532.3331.908,604,900
Oct 20, 202032.2532.4231.7831.8331.405,675,300
Oct 19, 202031.7032.1631.5731.7331.307,021,900
Oct 16, 202031.5731.9931.3331.6931.263,910,500
Oct 15, 202031.2031.6931.1531.5131.092,823,400
Oct 14, 202031.3831.6930.3731.4331.014,531,700
Oct 13, 202031.0631.4230.8731.3130.894,297,000
Oct 12, 202031.1331.5331.0831.2630.845,462,700
Oct 09, 202031.3631.5831.0631.2230.804,404,700
Oct 08, 202030.6731.3630.6031.2830.863,400,200
Oct 07, 202030.5830.7730.3730.5630.153,910,600
Oct 06, 202029.9530.7729.8230.4130.005,304,200
Oct 05, 202029.6630.0429.4229.9129.512,878,500
Oct 02, 202028.5729.7628.4029.5229.124,010,300
Oct 01, 202028.8029.0228.4528.7628.372,805,900
Sep 30, 202028.7328.9828.4828.7128.325,065,600
Sep 29, 202028.5328.7328.1228.6028.222,530,200
Sep 28, 202028.8728.8928.4328.4528.073,233,000
Sep 25, 202028.0928.7327.9628.6028.223,314,600
Sep 24, 202027.6828.3927.5828.1627.786,268,500
Sep 23, 202028.6328.8627.3027.5827.219,369,500
Sep 22, 202028.6328.8328.5028.5728.193,733,200
Sep 21, 202028.6929.0128.3928.6328.253,870,300
Sep 18, 202029.7029.7828.9528.9628.576,810,100
Sep 17, 202029.4929.9428.9129.8029.402,988,200
Sep 16, 202029.1830.0229.1529.7629.362,886,100
Sep 15, 202029.7429.8729.1729.3528.963,535,600
Sep 14, 202029.3529.8829.2829.6629.263,526,700
Sep 11, 202029.0229.3729.0029.3328.942,635,600
Sep 10, 202029.1029.4628.6829.0528.664,513,000
Sep 09, 202029.3529.5129.0829.1428.754,385,800
Sep 08, 202029.5029.7029.0729.1328.744,193,400
Sep 04, 202029.5429.8429.0829.4029.016,115,400
Sep 03, 202029.4429.9729.0429.3929.006,132,700
Sep 02, 202028.2829.3028.2329.1428.757,339,600
Sep 01, 202028.3228.6528.0028.2627.885,492,400
Aug 31, 202028.4028.7128.2528.5928.214,799,600
Aug 28, 202028.2228.4527.9928.3127.934,403,500
Aug 27, 202028.1028.3027.9428.1027.723,938,300
Aug 26, 202027.7728.1727.4328.0127.636,497,500
Aug 25, 202028.4028.4627.9027.9427.574,907,800
Aug 24, 202028.2528.3927.9128.3127.934,674,100
Aug 21, 202028.4428.4527.9228.1127.737,311,900
Aug 20, 202028.4628.7528.2128.3627.986,680,500
Aug 19, 202028.9028.9528.4928.6428.265,462,700
Aug 18, 202028.8629.1628.6628.8828.494,098,300
Aug 17, 202029.2229.4128.8428.9428.554,853,000
Aug 14, 202029.6029.7629.2229.3328.943,809,400
Aug 13, 202029.8230.2329.4229.6029.205,798,300
Aug 12, 202029.9030.2129.6529.8729.475,569,400
Aug 11, 202030.1830.3229.3629.9029.5011,447,800
Aug 10, 202029.6030.3929.5930.0629.669,298,400
Aug 07, 202028.9529.6528.9229.4429.049,341,800
Aug 06, 202028.4629.4028.3429.1828.796,547,700
Aug 06, 20200.39 Dividend
Aug 05, 202029.8929.8928.6628.9428.178,296,600
Aug 04, 202029.2629.9129.0629.6428.858,252,300
Aug 03, 202028.9029.2928.4829.1928.418,256,100
Jul 31, 202028.7029.2028.3829.0028.2316,418,900
Jul 30, 202028.4229.2928.2528.8728.1010,784,000
Jul 29, 202029.4129.7328.4228.6427.8713,114,200
Jul 28, 202029.0030.2628.8829.1428.3615,827,800
Jul 27, 202029.7530.3628.2529.2828.5021,554,400
Jul 24, 202027.9430.1527.8329.4828.6938,414,300
Jul 23, 202027.7128.8026.9627.4026.6753,410,400
Jul 22, 202029.0129.7022.8527.0926.37135,941,100
Jul 21, 202041.6441.6533.6034.2533.3341,081,800
Jul 20, 202041.9142.0241.2441.2640.162,761,600
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...