FE - FirstEnergy Corp.

NYSE - NYSE Delayed Price. Currency in USD
DateOpenHighLowClose*Adj Close**Volume
Dec 06, 201948.3948.6448.3048.3848.382,228,192
Dec 05, 201948.1148.4347.9848.4148.412,488,900
Dec 04, 201947.8048.3047.7848.1948.193,159,700
Dec 03, 201947.5747.9947.5547.7447.742,884,700
Dec 02, 201947.4247.6847.1247.5247.523,556,400
Nov 29, 201948.0048.1947.5747.6947.691,463,500
Nov 27, 201947.7947.8347.3347.7947.795,445,000
Nov 26, 201947.6947.8447.5647.7747.776,644,700
Nov 25, 201947.5047.8047.0847.7247.724,607,700
Nov 22, 201946.6647.4446.5947.3447.346,129,800
Nov 21, 201946.9346.9846.4246.6446.643,360,400
Nov 20, 201946.5046.8946.3746.8746.876,151,900
Nov 19, 201946.8346.8346.4046.4346.434,241,700
Nov 18, 201947.1847.4546.6246.7746.777,869,500
Nov 15, 201946.8647.0646.6347.0447.044,621,400
Nov 14, 201946.9347.0846.7346.7446.744,415,600
Nov 13, 201946.4847.1246.4846.9246.922,819,400
Nov 12, 201946.1146.5346.0746.3046.304,928,400
Nov 11, 201946.6046.7145.9946.0346.035,079,600
Nov 08, 201946.5746.7046.2246.5946.594,341,200
Nov 07, 201946.6946.9846.3646.7246.729,812,200
Nov 06, 201946.9147.4646.9047.1147.119,065,900
Nov 06, 20190.38 Dividend
Nov 05, 201947.6748.0946.9847.3246.947,319,200
Nov 04, 201949.0049.0147.7248.0047.616,826,300
Nov 01, 201948.4548.6048.1848.3647.974,608,800
Oct 31, 201947.9148.3347.7848.3247.934,639,600
Oct 30, 201947.6248.1947.5247.8447.465,655,600
Oct 29, 201947.2147.7347.1947.5847.204,907,900
Oct 28, 201947.8648.1847.2147.2746.894,501,400
Oct 25, 201948.4148.4647.6348.0147.623,834,000
Oct 24, 201948.1348.5248.1048.2947.905,092,700
Oct 23, 201948.5948.7148.2348.4148.024,456,100
Oct 22, 201948.6048.6748.2548.3647.972,573,900
Oct 21, 201948.5748.6348.1248.5048.112,729,000
Oct 18, 201947.9848.5247.8348.3847.993,488,200
Oct 17, 201947.9348.2847.7748.1147.722,341,100
Oct 16, 201947.4447.8247.2347.8047.423,086,100
Oct 15, 201947.4647.7747.3647.6047.222,599,400
Oct 14, 201947.9347.9547.3247.4147.032,122,500
Oct 11, 201947.8048.2747.7347.8947.512,708,300
Oct 10, 201947.5948.1647.4547.9047.522,136,200
Oct 09, 201947.7847.9647.6047.8247.442,533,600
Oct 08, 201948.0848.0847.5047.6247.243,474,800
Oct 07, 201948.0548.2147.7848.0347.644,201,800
Oct 04, 201947.9548.3447.6648.2347.841,990,000
Oct 03, 201947.3547.8147.2147.7447.363,399,700
Oct 02, 201947.8047.9347.1247.3146.932,882,900
Oct 01, 201948.0048.1347.6947.8947.513,422,200
Sep 30, 201948.4648.6047.9348.2347.846,644,800
Sep 27, 201948.6248.8548.0348.4348.043,375,000
Sep 26, 201948.9249.0748.6348.7348.342,936,900
Sep 25, 201948.4048.8848.2448.8348.444,044,400
Sep 24, 201947.8848.6847.8348.4548.064,051,300
Sep 23, 201947.4347.9347.3547.7647.383,024,100
Sep 20, 201948.0248.1547.2747.3947.0111,015,800
Sep 19, 201948.2648.2647.9848.1147.722,366,300
Sep 18, 201948.2048.2747.8048.1147.722,660,400
Sep 17, 201947.5448.1747.5448.0947.703,753,800
Sep 16, 201947.4047.6147.2547.5647.182,130,600
Sep 13, 201947.5547.7947.2547.3746.992,223,700
Sep 12, 201947.6348.1047.3847.6347.252,680,500
Sep 11, 201946.5847.5946.4147.5947.213,527,200
Sep 10, 201946.8146.8746.2746.7446.365,953,200
Sep 09, 201946.5946.9346.4546.9246.543,634,900
Sep 06, 201946.5846.8046.4646.6846.312,254,900
Sep 05, 201946.5646.7346.3246.5246.152,777,300
Sep 04, 201946.8047.0546.4046.8446.463,875,200
Sep 03, 201946.0246.5745.8646.5446.174,112,800
Aug 30, 201946.1046.1445.7846.0045.634,033,700
Aug 29, 201945.8246.0345.5945.9445.573,983,800
Aug 28, 201945.5545.8545.1845.5245.154,650,500
Aug 27, 201945.6445.7845.3945.4345.074,036,900
Aug 26, 201945.1745.4745.0445.3945.033,583,300
Aug 23, 201945.6945.9044.7844.9944.635,017,400
Aug 22, 201945.4245.7745.2645.7045.333,703,900
Aug 21, 201944.8545.5144.8445.4845.114,256,200
Aug 20, 201945.1945.1944.6844.9344.573,097,200
Aug 19, 201944.6645.2844.5545.1344.774,479,100
Aug 16, 201944.1644.7444.0744.6844.324,707,000
Aug 15, 201943.5244.3243.5244.1243.774,132,300
Aug 14, 201943.8944.2243.4443.5343.183,596,000
Aug 13, 201944.0844.5043.9544.1843.833,188,800
Aug 12, 201944.2544.6144.1144.5144.152,488,300
Aug 09, 201944.3144.6244.1444.2043.853,083,400
Aug 08, 201943.5844.3743.3144.2543.892,392,100
Aug 07, 201943.3843.8742.8843.5743.222,991,400
Aug 06, 201943.3043.5742.6943.4243.074,558,800
Aug 06, 20190.38 Dividend
Aug 05, 201944.2144.2443.0843.4442.7111,384,700
Aug 02, 201944.5744.6244.0744.2543.519,274,400
Aug 01, 201943.8544.6643.6344.3843.647,174,700
Jul 31, 201944.4644.5943.8443.9743.248,288,700
Jul 30, 201944.4544.7543.8244.4843.745,951,300
Jul 29, 201944.2544.4844.1244.4743.734,863,200
Jul 26, 201944.0044.2043.7144.0643.325,713,300
Jul 25, 201943.4444.0543.2843.8743.145,466,100
Jul 24, 201944.1944.2043.1543.6242.894,656,600
Jul 23, 201943.5843.6243.2343.3242.608,221,700
Jul 22, 201943.4643.7343.1643.6042.872,441,600
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...