FE - FirstEnergy Corp.

NYSE - NYSE Delayed Price. Currency in USD

Show:

Historical Prices

Frequency:

Daily

Currency in USD

Date	Open	High	Low	Close*	Adj Close**	Volume
Aug 17, 2018	37.04	37.52	36.91	37.30	37.30	3,163,900
Aug 16, 2018	36.59	37.08	36.50	37.07	37.07	2,413,100
Aug 15, 2018	36.49	36.90	36.34	36.65	36.65	2,175,000
Aug 14, 2018	36.30	36.57	36.28	36.38	36.38	3,823,300
Aug 13, 2018	36.26	36.40	36.07	36.36	36.36	2,144,300
Aug 10, 2018	36.36	36.66	36.13	36.24	36.24	1,848,900
Aug 09, 2018	36.01	36.34	35.93	36.30	36.30	2,387,800
Aug 08, 2018	36.08	36.22	35.89	36.00	36.00	2,427,500
Aug 07, 2018	36.17	36.27	35.88	36.15	36.15	2,984,300
Aug 06, 2018	36.29	36.51	36.14	36.24	36.24	2,791,600
Aug 06, 2018	0.36 Dividend
Aug 03, 2018	36.37	36.69	36.09	36.55	36.19	3,798,800
Aug 02, 2018	36.40	36.79	35.77	36.42	36.06	4,375,800
Aug 01, 2018	35.90	36.56	35.37	36.46	36.10	7,429,900
Jul 31, 2018	35.07	35.52	34.98	35.43	35.08	5,607,400
Jul 30, 2018	34.81	35.00	34.73	34.90	34.56	4,592,900
Jul 27, 2018	35.24	35.41	34.86	35.01	34.67	2,088,100
Jul 26, 2018	34.95	35.22	34.91	35.21	34.86	2,472,400
Jul 25, 2018	34.49	35.12	34.49	34.72	34.38	4,046,900
Jul 24, 2018	34.83	34.86	34.30	34.55	34.21	5,055,600
Jul 23, 2018	35.38	35.47	34.83	34.83	34.49	5,019,000
Jul 20, 2018	35.53	35.60	34.88	35.31	34.96	3,220,600
Jul 19, 2018	35.72	36.06	35.53	35.64	35.29	7,858,300
Jul 18, 2018	36.27	36.28	35.56	35.66	35.31	3,604,500
Jul 17, 2018	36.22	36.55	36.10	36.26	35.90	3,499,200
Jul 16, 2018	35.75	36.33	35.64	36.15	35.79	3,791,000
Jul 13, 2018	35.65	35.87	35.46	35.84	35.49	2,202,800
Jul 12, 2018	35.97	36.04	35.31	35.65	35.30	3,940,700
Jul 11, 2018	35.53	36.11	35.53	35.90	35.55	3,570,200
Jul 10, 2018	35.11	35.80	34.97	35.39	35.04	4,601,100
Jul 09, 2018	36.79	36.80	35.12	35.32	34.97	5,805,200
Jul 06, 2018	36.66	37.00	36.63	36.77	36.41	2,687,000
Jul 05, 2018	36.45	36.69	36.27	36.66	36.30	2,864,300
Jul 03, 2018	36.19	36.74	36.04	36.43	36.07	2,398,100
Jul 02, 2018	35.89	36.31	35.82	36.22	35.86	3,946,800
Jun 29, 2018	36.08	36.11	35.64	35.91	35.56	4,169,200
Jun 28, 2018	36.39	36.71	35.99	36.19	35.83	4,327,900
Jun 27, 2018	36.03	36.55	35.89	36.47	36.11	5,202,500
Jun 26, 2018	36.15	36.51	36.00	36.06	35.70	3,554,800
Jun 25, 2018	35.21	36.29	35.17	36.20	35.84	6,082,400
Jun 22, 2018	35.15	35.35	35.02	35.09	34.74	3,629,000
Jun 21, 2018	35.00	35.34	34.89	35.15	34.80	2,598,500
Jun 20, 2018	35.01	35.11	34.72	34.89	34.55	2,766,200
Jun 19, 2018	34.78	35.14	34.64	34.92	34.58	3,538,800
Jun 18, 2018	34.61	34.98	34.51	34.74	34.40	4,119,200
Jun 15, 2018	34.67	34.91	33.82	34.70	34.36	8,589,100
Jun 14, 2018	33.70	34.34	33.61	34.27	33.93	5,916,600
Jun 13, 2018	33.37	33.84	33.22	33.63	33.30	4,921,600
Jun 12, 2018	32.97	33.43	32.96	33.32	32.99	3,014,400
Jun 11, 2018	33.35	33.47	32.92	32.97	32.65	2,575,200
Jun 08, 2018	33.40	33.48	33.23	33.32	32.99	2,893,300
Jun 07, 2018	33.13	33.66	33.03	33.34	33.01	2,741,800
Jun 06, 2018	33.91	34.11	33.02	33.17	32.84	3,291,200
Jun 05, 2018	33.86	34.20	33.81	33.94	33.61	4,559,700
Jun 04, 2018	34.31	34.41	33.73	33.82	33.49	2,156,500
Jun 01, 2018	34.42	34.49	33.84	34.20	33.86	2,753,700
May 31, 2018	34.22	34.75	34.10	34.42	34.08	7,741,400
May 30, 2018	33.93	34.41	33.74	34.23	33.89	2,714,200
May 29, 2018	34.09	34.23	33.70	34.06	33.72	3,828,600
May 25, 2018	34.01	34.19	33.85	34.10	33.76	2,176,500
May 24, 2018	33.91	34.17	33.79	33.94	33.61	3,884,200
May 23, 2018	33.62	33.98	33.51	33.85	33.52	3,467,800
May 22, 2018	33.35	33.61	33.20	33.56	33.23	3,561,700
May 21, 2018	33.26	33.45	33.07	33.42	33.09	4,335,000
May 18, 2018	33.23	33.49	32.93	33.18	32.85	3,412,200
May 17, 2018	33.64	33.69	33.17	33.25	32.92	3,855,600
May 16, 2018	33.70	33.77	33.41	33.67	33.34	4,535,000
May 15, 2018	33.57	33.76	33.17	33.63	33.30	3,156,100
May 14, 2018	34.04	34.09	33.59	33.75	33.42	3,937,700
May 11, 2018	33.95	34.17	33.81	34.06	33.72	1,958,500
May 10, 2018	33.68	34.01	33.59	33.91	33.58	2,873,800
May 09, 2018	33.26	33.52	33.18	33.52	33.19	4,953,400
May 08, 2018	33.97	34.04	33.08	33.24	32.91	7,280,100
May 07, 2018	34.45	34.65	34.05	34.13	33.79	4,924,000
May 04, 2018	33.59	34.22	33.53	34.11	33.77	3,985,900
May 04, 2018	0.36 Dividend
May 03, 2018	33.91	34.05	33.39	33.88	33.19	4,066,700
May 02, 2018	33.88	34.19	33.78	34.01	33.32	4,204,900
May 01, 2018	34.24	34.40	33.77	33.88	33.19	3,752,800
Apr 30, 2018	34.87	34.87	34.25	34.40	33.70	5,732,500
Apr 27, 2018	34.24	34.50	34.13	34.30	33.60	3,856,800
Apr 26, 2018	34.18	34.33	33.87	34.29	33.59	5,580,700
Apr 25, 2018	34.25	34.29	33.66	34.16	33.46	5,859,900
Apr 24, 2018	34.75	34.77	34.18	34.29	33.59	8,441,900
Apr 23, 2018	34.46	35.56	34.18	34.50	33.80	6,854,200
Apr 20, 2018	34.94	34.96	34.39	34.44	33.74	4,231,200
Apr 19, 2018	35.07	35.25	34.65	34.87	34.16	3,541,500
Apr 18, 2018	35.18	35.52	35.07	35.10	34.38	3,369,300
Apr 17, 2018	34.75	35.17	34.64	35.06	34.35	3,964,100
Apr 16, 2018	34.53	34.78	34.42	34.61	33.90	5,121,200
Apr 13, 2018	34.20	34.60	34.13	34.41	33.71	3,156,600
Apr 12, 2018	34.51	34.65	33.98	34.09	33.40	3,010,800
Apr 11, 2018	34.34	34.61	34.18	34.50	33.80	2,855,400
Apr 10, 2018	34.33	34.45	34.19	34.39	33.69	3,619,200
Apr 09, 2018	34.20	34.40	33.92	34.14	33.44	2,674,000
Apr 06, 2018	34.31	34.57	34.07	34.20	33.50	3,919,200
Apr 05, 2018	34.18	34.41	33.64	34.35	33.65	4,503,500
Apr 04, 2018	33.85	34.29	33.66	34.18	33.48	3,956,600
Apr 03, 2018	33.77	34.16	33.50	34.03	33.34	3,269,300
Apr 02, 2018	34.02	34.36	33.63	33.86	33.17	5,680,600
Close price adjusted for splits.*Adjusted close price adjusted for both dividends and splits.

Loading more data...