FE - FirstEnergy Corp.

NYSE - NYSE Delayed Price. Currency in USD
DateOpenHighLowClose*Adj Close**Volume
Aug 17, 201837.0437.5236.9137.3037.303,163,900
Aug 16, 201836.5937.0836.5037.0737.072,413,100
Aug 15, 201836.4936.9036.3436.6536.652,175,000
Aug 14, 201836.3036.5736.2836.3836.383,823,300
Aug 13, 201836.2636.4036.0736.3636.362,144,300
Aug 10, 201836.3636.6636.1336.2436.241,848,900
Aug 09, 201836.0136.3435.9336.3036.302,387,800
Aug 08, 201836.0836.2235.8936.0036.002,427,500
Aug 07, 201836.1736.2735.8836.1536.152,984,300
Aug 06, 201836.2936.5136.1436.2436.242,791,600
Aug 06, 20180.36 Dividend
Aug 03, 201836.3736.6936.0936.5536.193,798,800
Aug 02, 201836.4036.7935.7736.4236.064,375,800
Aug 01, 201835.9036.5635.3736.4636.107,429,900
Jul 31, 201835.0735.5234.9835.4335.085,607,400
Jul 30, 201834.8135.0034.7334.9034.564,592,900
Jul 27, 201835.2435.4134.8635.0134.672,088,100
Jul 26, 201834.9535.2234.9135.2134.862,472,400
Jul 25, 201834.4935.1234.4934.7234.384,046,900
Jul 24, 201834.8334.8634.3034.5534.215,055,600
Jul 23, 201835.3835.4734.8334.8334.495,019,000
Jul 20, 201835.5335.6034.8835.3134.963,220,600
Jul 19, 201835.7236.0635.5335.6435.297,858,300
Jul 18, 201836.2736.2835.5635.6635.313,604,500
Jul 17, 201836.2236.5536.1036.2635.903,499,200
Jul 16, 201835.7536.3335.6436.1535.793,791,000
Jul 13, 201835.6535.8735.4635.8435.492,202,800
Jul 12, 201835.9736.0435.3135.6535.303,940,700
Jul 11, 201835.5336.1135.5335.9035.553,570,200
Jul 10, 201835.1135.8034.9735.3935.044,601,100
Jul 09, 201836.7936.8035.1235.3234.975,805,200
Jul 06, 201836.6637.0036.6336.7736.412,687,000
Jul 05, 201836.4536.6936.2736.6636.302,864,300
Jul 03, 201836.1936.7436.0436.4336.072,398,100
Jul 02, 201835.8936.3135.8236.2235.863,946,800
Jun 29, 201836.0836.1135.6435.9135.564,169,200
Jun 28, 201836.3936.7135.9936.1935.834,327,900
Jun 27, 201836.0336.5535.8936.4736.115,202,500
Jun 26, 201836.1536.5136.0036.0635.703,554,800
Jun 25, 201835.2136.2935.1736.2035.846,082,400
Jun 22, 201835.1535.3535.0235.0934.743,629,000
Jun 21, 201835.0035.3434.8935.1534.802,598,500
Jun 20, 201835.0135.1134.7234.8934.552,766,200
Jun 19, 201834.7835.1434.6434.9234.583,538,800
Jun 18, 201834.6134.9834.5134.7434.404,119,200
Jun 15, 201834.6734.9133.8234.7034.368,589,100
Jun 14, 201833.7034.3433.6134.2733.935,916,600
Jun 13, 201833.3733.8433.2233.6333.304,921,600
Jun 12, 201832.9733.4332.9633.3232.993,014,400
Jun 11, 201833.3533.4732.9232.9732.652,575,200
Jun 08, 201833.4033.4833.2333.3232.992,893,300
Jun 07, 201833.1333.6633.0333.3433.012,741,800
Jun 06, 201833.9134.1133.0233.1732.843,291,200
Jun 05, 201833.8634.2033.8133.9433.614,559,700
Jun 04, 201834.3134.4133.7333.8233.492,156,500
Jun 01, 201834.4234.4933.8434.2033.862,753,700
May 31, 201834.2234.7534.1034.4234.087,741,400
May 30, 201833.9334.4133.7434.2333.892,714,200
May 29, 201834.0934.2333.7034.0633.723,828,600
May 25, 201834.0134.1933.8534.1033.762,176,500
May 24, 201833.9134.1733.7933.9433.613,884,200
May 23, 201833.6233.9833.5133.8533.523,467,800
May 22, 201833.3533.6133.2033.5633.233,561,700
May 21, 201833.2633.4533.0733.4233.094,335,000
May 18, 201833.2333.4932.9333.1832.853,412,200
May 17, 201833.6433.6933.1733.2532.923,855,600
May 16, 201833.7033.7733.4133.6733.344,535,000
May 15, 201833.5733.7633.1733.6333.303,156,100
May 14, 201834.0434.0933.5933.7533.423,937,700
May 11, 201833.9534.1733.8134.0633.721,958,500
May 10, 201833.6834.0133.5933.9133.582,873,800
May 09, 201833.2633.5233.1833.5233.194,953,400
May 08, 201833.9734.0433.0833.2432.917,280,100
May 07, 201834.4534.6534.0534.1333.794,924,000
May 04, 201833.5934.2233.5334.1133.773,985,900
May 04, 20180.36 Dividend
May 03, 201833.9134.0533.3933.8833.194,066,700
May 02, 201833.8834.1933.7834.0133.324,204,900
May 01, 201834.2434.4033.7733.8833.193,752,800
Apr 30, 201834.8734.8734.2534.4033.705,732,500
Apr 27, 201834.2434.5034.1334.3033.603,856,800
Apr 26, 201834.1834.3333.8734.2933.595,580,700
Apr 25, 201834.2534.2933.6634.1633.465,859,900
Apr 24, 201834.7534.7734.1834.2933.598,441,900
Apr 23, 201834.4635.5634.1834.5033.806,854,200
Apr 20, 201834.9434.9634.3934.4433.744,231,200
Apr 19, 201835.0735.2534.6534.8734.163,541,500
Apr 18, 201835.1835.5235.0735.1034.383,369,300
Apr 17, 201834.7535.1734.6435.0634.353,964,100
Apr 16, 201834.5334.7834.4234.6133.905,121,200
Apr 13, 201834.2034.6034.1334.4133.713,156,600
Apr 12, 201834.5134.6533.9834.0933.403,010,800
Apr 11, 201834.3434.6134.1834.5033.802,855,400
Apr 10, 201834.3334.4534.1934.3933.693,619,200
Apr 09, 201834.2034.4033.9234.1433.442,674,000
Apr 06, 201834.3134.5734.0734.2033.503,919,200
Apr 05, 201834.1834.4133.6434.3533.654,503,500
Apr 04, 201833.8534.2933.6634.1833.483,956,600
Apr 03, 201833.7734.1633.5034.0333.343,269,300
Apr 02, 201834.0234.3633.6333.8633.175,680,600
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...