Advertisement
U.S. markets closed
Advertisement

FirstEnergy Corp. (FE)

NYSE - NYSE Delayed Price. Currency in USD
37.36+0.42 (+1.14%)
At close: 04:00PM EST
37.32 -0.04 (-0.11%)
After hours: 06:59PM EST
Advertisement
Time Period:
Dec 03, 2022 - Dec 03, 2023
Show:
Historical Prices
Frequency:
Daily
Currency in USDDownload
DateOpenHighLowClose*Adj Close**Volume
Dec 01, 202336.9337.3836.6937.3637.364,185,600
Nov 30, 202337.0837.1336.6036.9436.944,435,200
Nov 29, 202337.3537.4736.7936.9836.985,079,700
Nov 28, 202337.5837.8537.2837.3137.315,313,600
Nov 27, 202337.6837.6837.3237.5037.502,906,200
Nov 24, 202337.6237.7037.4337.6437.641,091,500
Nov 22, 202337.7837.7837.3537.5437.543,015,500
Nov 21, 202337.4637.6837.1437.6637.663,232,900
Nov 20, 202336.9837.4736.6137.4337.433,734,900
Nov 17, 202337.2237.3236.9837.1837.183,294,800
Nov 16, 202337.0637.3036.9137.0437.043,328,000
Nov 15, 202336.5337.0536.5136.8236.823,440,600
Nov 14, 202335.7536.6635.7236.6336.634,494,600
Nov 13, 202335.2935.3634.9235.1235.122,742,300
Nov 10, 202335.6235.6535.2735.3035.302,176,100
Nov 09, 202335.7035.9535.3535.3935.391,952,400
Nov 08, 202335.9636.0135.3135.6935.692,207,000
Nov 07, 202336.0836.2035.8136.1036.102,526,900
Nov 06, 202336.4536.5135.9335.9735.972,491,500
Nov 06, 20230.41 Dividend
Nov 03, 202337.0537.1536.7536.8236.413,727,700
Nov 02, 202336.0836.7736.0836.5736.162,989,700
Nov 01, 202335.7236.3435.4736.0535.653,075,300
Oct 31, 202335.5735.6735.2835.6035.202,795,500
Oct 30, 202335.3335.6235.0335.4035.012,774,600
Oct 27, 202335.7035.8534.9135.1334.744,503,500
Oct 26, 202335.8036.3535.8036.0635.663,460,100
Oct 25, 202335.6435.8535.5235.7635.363,168,600
Oct 24, 202335.3635.8035.1635.7035.303,498,000
Oct 23, 202334.9535.4134.7334.9934.604,014,400
Oct 20, 202335.7135.8835.2735.2834.895,252,400
Oct 19, 202335.8536.0835.5435.6635.263,740,700
Oct 18, 202336.0636.1035.5935.8235.423,081,000
Oct 17, 202335.8936.2135.8036.0835.682,484,800
Oct 16, 202335.7436.2335.5536.1635.762,442,700
Oct 13, 202335.6435.7435.3135.6035.204,039,200
Oct 12, 202335.3835.4634.9835.3034.915,601,500
Oct 11, 202335.1335.5034.9835.4635.072,607,800
Oct 10, 202334.7635.1134.6635.0234.633,070,100
Oct 09, 202334.2434.7934.1834.7734.382,733,700
Oct 06, 202333.3534.3232.9834.2533.875,237,900
Oct 05, 202333.5333.9833.1433.7833.404,748,300
Oct 04, 202333.6133.7533.0333.5933.224,711,000
Oct 03, 202332.4033.7832.1833.6133.248,440,000
Oct 02, 202333.9034.0032.4132.6032.246,489,300
Sep 29, 202334.9835.1034.0134.1833.804,533,400
Sep 28, 202335.4735.4734.4534.5734.196,501,600
Sep 27, 202335.2335.4435.0235.2434.855,475,000
Sep 26, 202335.8135.8335.2635.3134.923,691,800
Sep 25, 202335.7935.9535.6635.9235.522,216,600
Sep 22, 202336.0036.2835.9336.0535.652,920,200
Sep 21, 202336.6036.6336.1436.2035.802,786,400
Sep 20, 202337.0337.0336.3836.5636.153,159,000
Sep 19, 202336.8037.0436.5936.8036.394,448,400
Sep 18, 202337.0337.0336.3736.7736.362,272,000
Sep 15, 202336.8737.0936.7436.9136.509,503,200
Sep 14, 202336.4136.9036.3236.8936.484,211,800
Sep 13, 202335.8636.3535.7836.1635.763,073,200
Sep 12, 202335.5235.9435.3635.8735.472,981,700
Sep 11, 202335.6435.9835.4935.5835.183,032,900
Sep 08, 202335.4435.8035.3735.6235.222,850,300
Sep 07, 202335.3235.7035.0335.4635.073,746,600
Sep 06, 202335.0035.1734.6935.0934.703,638,000
Sep 05, 202335.4435.6134.7734.9634.573,527,800
Sep 01, 202336.3236.3235.3135.6935.292,819,800
Aug 31, 202336.4336.6036.0636.0735.672,906,000
Aug 30, 202336.3436.6836.1736.2935.892,073,400
Aug 29, 202336.3936.5636.2636.4636.051,980,800
Aug 28, 202336.3636.5536.2236.3835.971,235,000
Aug 25, 202336.1036.4736.0236.2735.871,890,700
Aug 24, 202336.3536.8436.0336.0435.642,829,900
Aug 23, 202336.2436.4136.0536.3835.972,270,200
Aug 22, 202335.9636.1635.7636.0635.661,840,400
Aug 21, 202336.0636.2935.5835.8935.492,251,200
Aug 18, 202335.7836.3335.7836.1735.772,185,800
Aug 17, 202336.2036.5235.8735.8735.472,310,100
Aug 16, 202336.1936.3935.9636.2435.842,480,800
Aug 15, 202336.6136.9636.0236.0335.634,151,800
Aug 14, 202336.8036.9736.6436.8636.455,256,300
Aug 11, 202336.3436.8836.2536.8736.463,956,700
Aug 10, 202336.4936.7836.2036.3035.902,711,700
Aug 09, 202336.3836.5336.0136.1935.794,600,300
Aug 08, 202336.0436.5235.7336.4836.074,136,100
Aug 07, 202336.0936.6936.0936.1235.724,115,000
Aug 04, 202336.9737.3536.0336.3035.905,665,900
Aug 04, 20230.39 Dividend
Aug 03, 202338.2638.3337.1737.1736.375,332,500
Aug 02, 202338.7738.8138.2238.6237.794,459,200
Aug 01, 202339.5039.6738.9138.9938.153,017,700
Jul 31, 202339.6039.6939.2739.3938.544,000,600
Jul 28, 202339.4739.6439.0439.3438.491,671,600
Jul 27, 202339.8940.0439.0539.2438.402,340,400
Jul 26, 202339.9840.4239.8440.0239.162,071,800
Jul 25, 202339.9040.2439.7940.0539.191,838,200
Jul 24, 202340.0640.2139.7440.0039.142,081,600
Jul 21, 202339.9040.2439.8040.0939.233,341,000
Jul 20, 202339.3439.8039.1139.6738.822,115,800
Jul 19, 202338.8339.3538.8339.1738.332,092,400
Jul 18, 202339.2239.5938.4938.8538.011,989,400
Jul 17, 202339.6939.7939.2339.2438.401,980,400
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...