Advertisement
Advertisement
U.S. markets closed
Advertisement
Advertisement
Advertisement
Advertisement

FirstEnergy Corp. (FE)

NYSE - NYSE Delayed Price. Currency in USD
Add to watchlist
40.83+0.76 (+1.90%)
At close: 04:03PM EDT
40.51 -0.32 (-0.78%)
After hours: 06:29PM EDT
Advertisement
Advertisement
Time Period:
Aug 14, 2021 - Aug 14, 2022
Show:
Historical Prices
Frequency:
Daily
Currency in USDDownload
DateOpenHighLowClose*Adj Close**Volume
Aug 12, 202240.2940.8540.1340.8340.833,898,800
Aug 11, 202239.6740.5939.4840.0740.075,704,900
Aug 10, 202239.1739.5538.8939.5339.533,627,800
Aug 09, 202238.3839.0338.2438.9538.9511,156,300
Aug 08, 202238.7238.9438.0538.2738.275,281,700
Aug 05, 202238.7438.9338.0238.3738.374,194,600
Aug 04, 202239.0239.1838.5638.7538.754,153,400
Aug 04, 20220.39 Dividend
Aug 03, 202239.7039.7039.0039.4039.014,853,100
Aug 02, 202240.6240.7939.5939.6839.294,066,100
Aug 01, 202241.0041.1040.1840.5240.123,812,900
Jul 29, 202240.1741.4140.1341.1040.694,607,600
Jul 28, 202239.4440.1839.1340.1439.743,538,700
Jul 27, 202239.1239.7538.4839.3338.944,273,300
Jul 26, 202238.6539.3038.6039.0938.703,030,200
Jul 25, 202238.2038.7238.1138.6238.242,007,400
Jul 22, 202238.0538.4838.0038.3237.941,927,100
Jul 21, 202237.6937.8437.2537.8237.452,483,800
Jul 20, 202238.0338.1537.5737.6937.322,703,500
Jul 19, 202237.5838.0837.4737.9037.522,456,500
Jul 18, 202237.4937.7837.1837.3937.022,108,400
Jul 15, 202237.6437.7037.0837.4737.101,817,800
Jul 14, 202236.5737.4136.5737.3737.002,672,100
Jul 13, 202237.0537.6437.0137.1936.822,500,300
Jul 12, 202237.1437.9137.1137.4137.042,272,200
Jul 11, 202237.0237.5436.8637.4237.051,524,400
Jul 08, 202237.2637.4036.8537.1336.762,512,800
Jul 07, 202237.5537.8837.2237.2336.862,732,300
Jul 06, 202237.5637.9137.1437.4437.072,928,500
Jul 05, 202239.0939.2036.9537.6337.263,081,200
Jul 01, 202238.7039.4438.3639.3338.943,460,600
Jun 30, 202238.0538.8437.8838.3938.013,404,700
Jun 29, 202237.9638.2737.7238.2337.852,177,900
Jun 28, 202238.3838.7037.7837.7937.422,223,800
Jun 27, 202237.3138.2637.2438.1537.773,275,200
Jun 24, 202237.1037.6736.9237.2936.924,496,200
Jun 23, 202236.4637.0136.2636.9636.593,652,800
Jun 22, 202235.8836.5035.8536.2235.865,332,900
Jun 21, 202235.9136.3135.6435.9735.6110,017,200
Jun 17, 202236.4236.4635.3235.9135.558,361,800
Jun 16, 202237.0137.0136.1136.3335.974,953,300
Jun 15, 202238.6238.8736.7337.2436.8710,795,200
Jun 14, 202238.9539.0637.8738.3938.016,034,700
Jun 13, 202240.1840.3038.6938.9038.515,725,300
Jun 10, 202240.2340.9740.1740.6040.206,761,200
Jun 09, 202241.4441.6140.7440.7840.384,500,900
Jun 08, 202241.7942.0841.3141.3840.973,824,000
Jun 07, 202241.7641.9641.4641.8841.474,140,400
Jun 06, 202242.0142.0641.7141.8341.422,941,100
Jun 03, 202242.1842.4141.8041.8841.473,234,900
Jun 02, 202242.7442.9041.4642.3441.924,794,800
Jun 01, 202243.0043.2042.1542.5642.143,210,700
May 31, 202243.0643.2742.7342.9642.533,537,700
May 27, 202243.2743.7043.1643.4343.003,037,800
May 26, 202243.4143.6643.2543.3242.891,936,400
May 25, 202243.2443.5543.0443.1742.743,128,000
May 24, 202242.7843.3442.1043.2642.832,954,700
May 23, 202242.7943.1542.3342.7042.282,402,400
May 20, 202242.1542.5741.6342.3741.954,034,000
May 19, 202242.1942.3841.4742.0241.603,599,700
May 18, 202242.8742.9842.0842.2741.852,780,100
May 17, 202241.8642.7641.5042.7342.313,368,000
May 16, 202242.1142.5441.4641.7541.343,238,200
May 13, 202242.5442.6641.9142.5142.092,609,800
May 12, 202242.1742.6541.5642.2141.793,475,900
May 11, 202242.0843.4042.0842.3641.943,922,300
May 10, 202242.1943.1341.4942.0541.634,817,700
May 09, 202242.5042.6241.7742.1741.754,689,200
May 06, 202242.1342.8142.0342.6842.263,307,700
May 05, 202243.1743.4542.0542.4842.063,315,100
May 05, 20220.39 Dividend
May 04, 202243.5043.6842.5543.6542.834,545,700
May 03, 202243.1943.8942.9943.1442.334,073,800
May 02, 202243.5143.8642.4142.9442.143,137,000
Apr 29, 202244.6244.6943.2143.3142.504,623,500
Apr 28, 202244.8345.0144.4044.7443.903,159,600
Apr 27, 202245.2645.4244.4544.7443.902,863,900
Apr 26, 202245.5745.7744.9744.9844.143,254,200
Apr 25, 202246.1946.1944.7845.4444.593,751,100
Apr 22, 202247.3847.5046.0046.0145.155,208,500
Apr 21, 202248.3348.8548.0948.1247.222,659,700
Apr 20, 202247.9848.6347.8648.4647.553,605,700
Apr 19, 202247.5547.6147.2647.5046.612,815,800
Apr 18, 202247.3447.6047.1447.2946.402,022,000
Apr 14, 202247.3847.5947.0647.4046.512,745,500
Apr 13, 202247.2047.2846.7447.1646.282,347,000
Apr 12, 202246.7447.3846.6447.1446.262,405,500
Apr 11, 202247.4247.7146.8546.8846.002,847,300
Apr 08, 202247.7447.7947.2647.4746.582,320,600
Apr 07, 202247.9547.9747.3447.4846.594,722,000
Apr 06, 202246.9147.9946.6447.9347.034,386,300
Apr 05, 202246.4747.1746.4646.6445.773,189,700
Apr 04, 202246.2546.4645.7446.3145.444,379,800
Apr 01, 202245.7646.6545.5946.5945.724,140,400
Mar 31, 202245.8346.4045.8345.8645.004,439,900
Mar 30, 202245.4945.8145.2345.8044.944,380,300
Mar 29, 202245.0945.4744.6545.4644.614,210,600
Mar 28, 202244.8445.1144.4745.0944.243,105,300
Mar 25, 202244.0144.8743.9144.8444.003,397,100
Mar 24, 202243.3944.1643.3943.9143.093,017,600
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...
Advertisement
Advertisement