FE - FirstEnergy Corp.

NYSE - Nasdaq Real Time Price. Currency in USD
DateOpenHighLowClose*Adj Close**Volume
Jan 23, 201938.93039.40038.81039.18539.1852,613,565
Jan 22, 201938.99039.07038.45038.75038.7502,972,200
Jan 18, 201938.80039.18038.55038.87038.8703,806,400
Jan 17, 201938.40038.89038.33038.71038.7104,620,600
Jan 16, 201937.95038.60037.73038.48038.4804,644,600
Jan 15, 201937.95038.47037.82038.12038.1205,188,600
Jan 14, 201938.13038.21037.29038.00038.0004,998,500
Jan 11, 201938.57038.57038.09038.37038.3703,506,900
Jan 10, 201937.99038.62037.84038.58038.5804,081,400
Jan 09, 201938.03038.22037.72037.95037.9506,366,300
Jan 08, 201937.59038.19037.43038.18038.1805,718,800
Jan 07, 201937.12037.68037.01037.64037.6405,800,400
Jan 04, 201936.29037.30036.29037.17037.1704,453,500
Jan 03, 201936.74037.08036.49036.71036.7103,603,000
Jan 02, 201937.39037.54036.52036.72036.7203,990,600
Dec 31, 201837.34037.57036.93037.55037.5505,770,100
Dec 28, 201837.09037.61036.97037.26037.2603,497,300
Dec 27, 201836.55037.03035.77037.03037.0304,305,300
Dec 26, 201835.84036.63035.33036.60036.6003,697,100
Dec 24, 201837.20037.38035.57035.84035.8402,594,500
Dec 21, 201837.32038.42036.94037.19037.1908,925,900
Dec 20, 201837.41037.81036.90037.40037.4007,329,600
Dec 19, 201837.51038.06037.24037.36037.3607,416,200
Dec 18, 201837.88038.18037.32037.63037.6307,470,500
Dec 17, 201839.22039.33037.57037.72037.7205,668,000
Dec 14, 201839.47039.78038.90039.12039.12011,758,600
Dec 13, 201839.20039.83039.02039.44039.4409,558,000
Dec 12, 201839.66039.88039.22039.23039.23012,897,500
Dec 11, 201839.55039.82039.04039.61039.6103,119,100
Dec 10, 201839.30039.67038.69039.54039.5403,783,600
Dec 07, 201838.99039.41038.49039.23039.2303,541,500
Dec 06, 201838.69039.11037.99039.08039.0805,537,700
Dec 04, 201838.71039.23038.47038.55038.5506,133,200
Dec 03, 201837.87038.64037.69038.59038.5903,825,400
Nov 30, 201837.18037.95037.12037.83037.8306,353,500
Nov 29, 201837.52037.54036.65037.15037.1505,133,300
Nov 28, 201838.00038.11037.41037.60037.6003,736,100
Nov 27, 201837.68037.99037.40037.89037.8903,098,700
Nov 26, 201837.50037.74037.13037.69037.6902,953,100
Nov 23, 201837.33037.67037.02037.50037.5001,629,300
Nov 21, 201837.61037.74037.08037.30037.3004,497,400
Nov 20, 201838.71038.84037.49037.95037.9505,944,000
Nov 19, 201838.74039.27038.40038.54038.5405,198,100
Nov 16, 201839.25039.36038.64038.77038.7703,203,000
Nov 15, 201838.21038.92037.86038.82038.8205,721,300
Nov 14, 201838.49038.79038.16038.33038.3303,958,100
Nov 13, 201838.80038.88038.14038.68038.6802,752,800
Nov 12, 201838.04039.38038.00038.79038.7904,099,000
Nov 09, 201837.67038.11037.63038.00038.0003,639,700
Nov 08, 201837.75038.03037.28037.70037.7003,955,800
Nov 07, 201837.46037.84037.38037.75037.7503,392,800
Nov 06, 201837.14037.53036.89037.46037.4603,116,400
Nov 06, 20180.36 Dividend
Nov 05, 201837.28037.76037.13037.48037.1204,368,000
Nov 02, 201837.27037.35036.83037.12036.7633,857,700
Nov 01, 201837.26037.28036.53037.17036.8135,531,500
Oct 31, 201837.10037.74036.65037.28036.9225,618,800
Oct 30, 201837.42037.84036.92037.23036.8724,877,100
Oct 29, 201836.85037.72036.85037.26036.9025,213,800
Oct 26, 201838.06038.24036.32036.71036.3577,817,500
Oct 25, 201838.53038.62037.77037.89037.5264,227,000
Oct 24, 201838.39039.01038.20038.71038.3384,540,100
Oct 23, 201838.64038.93037.81038.24037.8733,328,500
Oct 22, 201838.83038.95038.50038.62038.2493,305,300
Oct 19, 201838.04038.99038.01038.85038.4774,203,600
Oct 18, 201837.93038.25037.78038.06037.6943,650,500
Oct 17, 201837.78038.00037.65037.92037.5562,936,500
Oct 16, 201837.43038.06037.37037.80037.4373,080,500
Oct 15, 201837.32037.84037.29037.41037.0512,757,200
Oct 12, 201837.13037.35036.80037.25036.8922,300,900
Oct 11, 201838.28038.34037.05037.21036.8533,890,900
Oct 10, 201838.26038.70038.03038.05037.6853,346,800
Oct 09, 201838.16038.52037.98038.35037.9823,127,900
Oct 08, 201838.00038.36037.83038.05037.6855,813,100
Oct 05, 201837.11038.03037.11037.98037.6155,333,900
Oct 04, 201836.71037.30036.53037.14036.7833,709,300
Oct 03, 201837.39037.59036.35036.70036.3472,674,000
Oct 02, 201837.25037.65037.03037.43037.0702,756,700
Oct 01, 201837.13037.16036.84037.01036.6552,631,400
Sep 28, 201836.65037.25036.57037.17036.8133,763,500
Sep 27, 201836.01036.69035.94036.53036.1792,648,900
Sep 26, 201836.49036.50035.88035.91035.5653,372,900
Sep 25, 201836.78036.78035.91036.38036.0314,207,800
Sep 24, 201836.84037.01036.70036.86036.5063,789,600
Sep 21, 201836.80037.05036.52036.90036.54611,661,900
Sep 20, 201836.71037.08036.48036.86036.5064,265,200
Sep 19, 201837.90037.94036.56036.80036.4473,887,200
Sep 18, 201837.74037.95037.70037.86037.4964,597,600
Sep 17, 201837.92038.05037.77037.93037.5662,347,300
Sep 14, 201837.70037.89037.33037.83037.4672,510,500
Sep 13, 201837.81037.83037.44037.79037.4273,061,800
Sep 12, 201837.94038.00037.42037.75037.3872,921,400
Sep 11, 201838.11038.37037.81037.98037.6152,627,300
Sep 10, 201837.69038.29037.69038.13037.7645,056,100
Sep 07, 201837.72037.94037.46037.51037.1503,367,200
Sep 06, 201837.85038.09037.74037.96037.5952,955,100
Sep 05, 201837.59037.92037.53037.80037.4372,479,600
Sep 04, 201837.42037.73037.42037.57037.2092,917,100
Aug 31, 201837.40037.74037.23037.38037.0212,848,000
Aug 30, 201837.57037.69037.27037.38037.0213,149,000
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...