Skip to Navigation
Skip to Main Content
Skip to Related Content

Advertisement

U.S. markets closed

S&P Futures
4,271.25
-9.75(-0.23%)
Dow Futures
33,650.00
-68.00(-0.20%)
Nasdaq Futures
13,540.50
-37.25(-0.27%)
Russell 2000 Futures
2,011.30
-5.60(-0.28%)
Crude Oil
91.44
-0.65(-0.71%)
Gold
1,813.10
-2.40(-0.13%)

Advertisement

FirstEnergy Corp. (FE)

NYSE - NYSE Delayed Price. Currency in USD

Add to watchlist

Visitors trend2W10W9M

40.83

+0.76

(+1.90%)

At close: 04:03PM EDT

40.51

-0.32

(-0.78%)

After hours:

06:29PM EDT

Advertisement

Time Period:

Aug 14, 2021 - Aug 14, 2022

Show:

Historical Prices

Frequency:

Daily

Currency in USDDownload

Date	Open	High	Low	Close*	Adj Close**	Volume
Aug 12, 2022	40.29	40.85	40.13	40.83	40.83	3,898,800
Aug 11, 2022	39.67	40.59	39.48	40.07	40.07	5,704,900
Aug 10, 2022	39.17	39.55	38.89	39.53	39.53	3,627,800
Aug 09, 2022	38.38	39.03	38.24	38.95	38.95	11,156,300
Aug 08, 2022	38.72	38.94	38.05	38.27	38.27	5,281,700
Aug 05, 2022	38.74	38.93	38.02	38.37	38.37	4,194,600
Aug 04, 2022	39.02	39.18	38.56	38.75	38.75	4,153,400
Aug 04, 2022	0.39 Dividend
Aug 03, 2022	39.70	39.70	39.00	39.40	39.01	4,853,100
Aug 02, 2022	40.62	40.79	39.59	39.68	39.29	4,066,100
Aug 01, 2022	41.00	41.10	40.18	40.52	40.12	3,812,900
Jul 29, 2022	40.17	41.41	40.13	41.10	40.69	4,607,600
Jul 28, 2022	39.44	40.18	39.13	40.14	39.74	3,538,700
Jul 27, 2022	39.12	39.75	38.48	39.33	38.94	4,273,300
Jul 26, 2022	38.65	39.30	38.60	39.09	38.70	3,030,200
Jul 25, 2022	38.20	38.72	38.11	38.62	38.24	2,007,400
Jul 22, 2022	38.05	38.48	38.00	38.32	37.94	1,927,100
Jul 21, 2022	37.69	37.84	37.25	37.82	37.45	2,483,800
Jul 20, 2022	38.03	38.15	37.57	37.69	37.32	2,703,500
Jul 19, 2022	37.58	38.08	37.47	37.90	37.52	2,456,500
Jul 18, 2022	37.49	37.78	37.18	37.39	37.02	2,108,400
Jul 15, 2022	37.64	37.70	37.08	37.47	37.10	1,817,800
Jul 14, 2022	36.57	37.41	36.57	37.37	37.00	2,672,100
Jul 13, 2022	37.05	37.64	37.01	37.19	36.82	2,500,300
Jul 12, 2022	37.14	37.91	37.11	37.41	37.04	2,272,200
Jul 11, 2022	37.02	37.54	36.86	37.42	37.05	1,524,400
Jul 08, 2022	37.26	37.40	36.85	37.13	36.76	2,512,800
Jul 07, 2022	37.55	37.88	37.22	37.23	36.86	2,732,300
Jul 06, 2022	37.56	37.91	37.14	37.44	37.07	2,928,500
Jul 05, 2022	39.09	39.20	36.95	37.63	37.26	3,081,200
Jul 01, 2022	38.70	39.44	38.36	39.33	38.94	3,460,600
Jun 30, 2022	38.05	38.84	37.88	38.39	38.01	3,404,700
Jun 29, 2022	37.96	38.27	37.72	38.23	37.85	2,177,900
Jun 28, 2022	38.38	38.70	37.78	37.79	37.42	2,223,800
Jun 27, 2022	37.31	38.26	37.24	38.15	37.77	3,275,200
Jun 24, 2022	37.10	37.67	36.92	37.29	36.92	4,496,200
Jun 23, 2022	36.46	37.01	36.26	36.96	36.59	3,652,800
Jun 22, 2022	35.88	36.50	35.85	36.22	35.86	5,332,900
Jun 21, 2022	35.91	36.31	35.64	35.97	35.61	10,017,200
Jun 17, 2022	36.42	36.46	35.32	35.91	35.55	8,361,800
Jun 16, 2022	37.01	37.01	36.11	36.33	35.97	4,953,300
Jun 15, 2022	38.62	38.87	36.73	37.24	36.87	10,795,200
Jun 14, 2022	38.95	39.06	37.87	38.39	38.01	6,034,700
Jun 13, 2022	40.18	40.30	38.69	38.90	38.51	5,725,300
Jun 10, 2022	40.23	40.97	40.17	40.60	40.20	6,761,200
Jun 09, 2022	41.44	41.61	40.74	40.78	40.38	4,500,900
Jun 08, 2022	41.79	42.08	41.31	41.38	40.97	3,824,000
Jun 07, 2022	41.76	41.96	41.46	41.88	41.47	4,140,400
Jun 06, 2022	42.01	42.06	41.71	41.83	41.42	2,941,100
Jun 03, 2022	42.18	42.41	41.80	41.88	41.47	3,234,900
Jun 02, 2022	42.74	42.90	41.46	42.34	41.92	4,794,800
Jun 01, 2022	43.00	43.20	42.15	42.56	42.14	3,210,700
May 31, 2022	43.06	43.27	42.73	42.96	42.53	3,537,700
May 27, 2022	43.27	43.70	43.16	43.43	43.00	3,037,800
May 26, 2022	43.41	43.66	43.25	43.32	42.89	1,936,400
May 25, 2022	43.24	43.55	43.04	43.17	42.74	3,128,000
May 24, 2022	42.78	43.34	42.10	43.26	42.83	2,954,700
May 23, 2022	42.79	43.15	42.33	42.70	42.28	2,402,400
May 20, 2022	42.15	42.57	41.63	42.37	41.95	4,034,000
May 19, 2022	42.19	42.38	41.47	42.02	41.60	3,599,700
May 18, 2022	42.87	42.98	42.08	42.27	41.85	2,780,100
May 17, 2022	41.86	42.76	41.50	42.73	42.31	3,368,000
May 16, 2022	42.11	42.54	41.46	41.75	41.34	3,238,200
May 13, 2022	42.54	42.66	41.91	42.51	42.09	2,609,800
May 12, 2022	42.17	42.65	41.56	42.21	41.79	3,475,900
May 11, 2022	42.08	43.40	42.08	42.36	41.94	3,922,300
May 10, 2022	42.19	43.13	41.49	42.05	41.63	4,817,700
May 09, 2022	42.50	42.62	41.77	42.17	41.75	4,689,200
May 06, 2022	42.13	42.81	42.03	42.68	42.26	3,307,700
May 05, 2022	43.17	43.45	42.05	42.48	42.06	3,315,100
May 05, 2022	0.39 Dividend
May 04, 2022	43.50	43.68	42.55	43.65	42.83	4,545,700
May 03, 2022	43.19	43.89	42.99	43.14	42.33	4,073,800
May 02, 2022	43.51	43.86	42.41	42.94	42.14	3,137,000
Apr 29, 2022	44.62	44.69	43.21	43.31	42.50	4,623,500
Apr 28, 2022	44.83	45.01	44.40	44.74	43.90	3,159,600
Apr 27, 2022	45.26	45.42	44.45	44.74	43.90	2,863,900
Apr 26, 2022	45.57	45.77	44.97	44.98	44.14	3,254,200
Apr 25, 2022	46.19	46.19	44.78	45.44	44.59	3,751,100
Apr 22, 2022	47.38	47.50	46.00	46.01	45.15	5,208,500
Apr 21, 2022	48.33	48.85	48.09	48.12	47.22	2,659,700
Apr 20, 2022	47.98	48.63	47.86	48.46	47.55	3,605,700
Apr 19, 2022	47.55	47.61	47.26	47.50	46.61	2,815,800
Apr 18, 2022	47.34	47.60	47.14	47.29	46.40	2,022,000
Apr 14, 2022	47.38	47.59	47.06	47.40	46.51	2,745,500
Apr 13, 2022	47.20	47.28	46.74	47.16	46.28	2,347,000
Apr 12, 2022	46.74	47.38	46.64	47.14	46.26	2,405,500
Apr 11, 2022	47.42	47.71	46.85	46.88	46.00	2,847,300
Apr 08, 2022	47.74	47.79	47.26	47.47	46.58	2,320,600
Apr 07, 2022	47.95	47.97	47.34	47.48	46.59	4,722,000
Apr 06, 2022	46.91	47.99	46.64	47.93	47.03	4,386,300
Apr 05, 2022	46.47	47.17	46.46	46.64	45.77	3,189,700
Apr 04, 2022	46.25	46.46	45.74	46.31	45.44	4,379,800
Apr 01, 2022	45.76	46.65	45.59	46.59	45.72	4,140,400
Mar 31, 2022	45.83	46.40	45.83	45.86	45.00	4,439,900
Mar 30, 2022	45.49	45.81	45.23	45.80	44.94	4,380,300
Mar 29, 2022	45.09	45.47	44.65	45.46	44.61	4,210,600
Mar 28, 2022	44.84	45.11	44.47	45.09	44.24	3,105,300
Mar 25, 2022	44.01	44.87	43.91	44.84	44.00	3,397,100
Mar 24, 2022	43.39	44.16	43.39	43.91	43.09	3,017,600
Close price adjusted for splits.*Adjusted close price adjusted for splits and dividend and/or capital gain distributions.

Loading more data...

Advertisement

S&P Futures4,271.25-9.75(-0.23%)

Dow Futures33,650.00-68.00(-0.20%)

Nasdaq Futures13,540.50-37.25(-0.27%)

Russell 2000 Futures2,011.30-5.60(-0.28%)

Crude Oil91.44-0.65(-0.71%)

Gold1,813.10-2.40(-0.13%)

FirstEnergy Corp. (FE)

S&P Futures
4,271.25
-9.75(-0.23%)

Dow Futures
33,650.00
-68.00(-0.20%)

Nasdaq Futures
13,540.50
-37.25(-0.27%)

Russell 2000 Futures
2,011.30
-5.60(-0.28%)

Crude Oil
91.44
-0.65(-0.71%)

Gold
1,813.10
-2.40(-0.13%)