FirstEnergy Corp. (FE)

NYSE - NYSE Delayed Price. Currency in USD

Visitors trend2W10W9M

37.36

+0.42

(+1.14%)

At close: 04:00PM EST

37.32

-0.04

(-0.11%)

After hours:

06:59PM EST

Advertisement

Time Period:

Dec 03, 2022 - Dec 03, 2023

Show:

Historical Prices

Frequency:

Daily

Currency in USDDownload

Date	Open	High	Low	Close*	Adj Close**	Volume
Dec 01, 2023	36.93	37.38	36.69	37.36	37.36	4,185,600
Nov 30, 2023	37.08	37.13	36.60	36.94	36.94	4,435,200
Nov 29, 2023	37.35	37.47	36.79	36.98	36.98	5,079,700
Nov 28, 2023	37.58	37.85	37.28	37.31	37.31	5,313,600
Nov 27, 2023	37.68	37.68	37.32	37.50	37.50	2,906,200
Nov 24, 2023	37.62	37.70	37.43	37.64	37.64	1,091,500
Nov 22, 2023	37.78	37.78	37.35	37.54	37.54	3,015,500
Nov 21, 2023	37.46	37.68	37.14	37.66	37.66	3,232,900
Nov 20, 2023	36.98	37.47	36.61	37.43	37.43	3,734,900
Nov 17, 2023	37.22	37.32	36.98	37.18	37.18	3,294,800
Nov 16, 2023	37.06	37.30	36.91	37.04	37.04	3,328,000
Nov 15, 2023	36.53	37.05	36.51	36.82	36.82	3,440,600
Nov 14, 2023	35.75	36.66	35.72	36.63	36.63	4,494,600
Nov 13, 2023	35.29	35.36	34.92	35.12	35.12	2,742,300
Nov 10, 2023	35.62	35.65	35.27	35.30	35.30	2,176,100
Nov 09, 2023	35.70	35.95	35.35	35.39	35.39	1,952,400
Nov 08, 2023	35.96	36.01	35.31	35.69	35.69	2,207,000
Nov 07, 2023	36.08	36.20	35.81	36.10	36.10	2,526,900
Nov 06, 2023	36.45	36.51	35.93	35.97	35.97	2,491,500
Nov 06, 2023	0.41 Dividend
Nov 03, 2023	37.05	37.15	36.75	36.82	36.41	3,727,700
Nov 02, 2023	36.08	36.77	36.08	36.57	36.16	2,989,700
Nov 01, 2023	35.72	36.34	35.47	36.05	35.65	3,075,300
Oct 31, 2023	35.57	35.67	35.28	35.60	35.20	2,795,500
Oct 30, 2023	35.33	35.62	35.03	35.40	35.01	2,774,600
Oct 27, 2023	35.70	35.85	34.91	35.13	34.74	4,503,500
Oct 26, 2023	35.80	36.35	35.80	36.06	35.66	3,460,100
Oct 25, 2023	35.64	35.85	35.52	35.76	35.36	3,168,600
Oct 24, 2023	35.36	35.80	35.16	35.70	35.30	3,498,000
Oct 23, 2023	34.95	35.41	34.73	34.99	34.60	4,014,400
Oct 20, 2023	35.71	35.88	35.27	35.28	34.89	5,252,400
Oct 19, 2023	35.85	36.08	35.54	35.66	35.26	3,740,700
Oct 18, 2023	36.06	36.10	35.59	35.82	35.42	3,081,000
Oct 17, 2023	35.89	36.21	35.80	36.08	35.68	2,484,800
Oct 16, 2023	35.74	36.23	35.55	36.16	35.76	2,442,700
Oct 13, 2023	35.64	35.74	35.31	35.60	35.20	4,039,200
Oct 12, 2023	35.38	35.46	34.98	35.30	34.91	5,601,500
Oct 11, 2023	35.13	35.50	34.98	35.46	35.07	2,607,800
Oct 10, 2023	34.76	35.11	34.66	35.02	34.63	3,070,100
Oct 09, 2023	34.24	34.79	34.18	34.77	34.38	2,733,700
Oct 06, 2023	33.35	34.32	32.98	34.25	33.87	5,237,900
Oct 05, 2023	33.53	33.98	33.14	33.78	33.40	4,748,300
Oct 04, 2023	33.61	33.75	33.03	33.59	33.22	4,711,000
Oct 03, 2023	32.40	33.78	32.18	33.61	33.24	8,440,000
Oct 02, 2023	33.90	34.00	32.41	32.60	32.24	6,489,300
Sep 29, 2023	34.98	35.10	34.01	34.18	33.80	4,533,400
Sep 28, 2023	35.47	35.47	34.45	34.57	34.19	6,501,600
Sep 27, 2023	35.23	35.44	35.02	35.24	34.85	5,475,000
Sep 26, 2023	35.81	35.83	35.26	35.31	34.92	3,691,800
Sep 25, 2023	35.79	35.95	35.66	35.92	35.52	2,216,600
Sep 22, 2023	36.00	36.28	35.93	36.05	35.65	2,920,200
Sep 21, 2023	36.60	36.63	36.14	36.20	35.80	2,786,400
Sep 20, 2023	37.03	37.03	36.38	36.56	36.15	3,159,000
Sep 19, 2023	36.80	37.04	36.59	36.80	36.39	4,448,400
Sep 18, 2023	37.03	37.03	36.37	36.77	36.36	2,272,000
Sep 15, 2023	36.87	37.09	36.74	36.91	36.50	9,503,200
Sep 14, 2023	36.41	36.90	36.32	36.89	36.48	4,211,800
Sep 13, 2023	35.86	36.35	35.78	36.16	35.76	3,073,200
Sep 12, 2023	35.52	35.94	35.36	35.87	35.47	2,981,700
Sep 11, 2023	35.64	35.98	35.49	35.58	35.18	3,032,900
Sep 08, 2023	35.44	35.80	35.37	35.62	35.22	2,850,300
Sep 07, 2023	35.32	35.70	35.03	35.46	35.07	3,746,600
Sep 06, 2023	35.00	35.17	34.69	35.09	34.70	3,638,000
Sep 05, 2023	35.44	35.61	34.77	34.96	34.57	3,527,800
Sep 01, 2023	36.32	36.32	35.31	35.69	35.29	2,819,800
Aug 31, 2023	36.43	36.60	36.06	36.07	35.67	2,906,000
Aug 30, 2023	36.34	36.68	36.17	36.29	35.89	2,073,400
Aug 29, 2023	36.39	36.56	36.26	36.46	36.05	1,980,800
Aug 28, 2023	36.36	36.55	36.22	36.38	35.97	1,235,000
Aug 25, 2023	36.10	36.47	36.02	36.27	35.87	1,890,700
Aug 24, 2023	36.35	36.84	36.03	36.04	35.64	2,829,900
Aug 23, 2023	36.24	36.41	36.05	36.38	35.97	2,270,200
Aug 22, 2023	35.96	36.16	35.76	36.06	35.66	1,840,400
Aug 21, 2023	36.06	36.29	35.58	35.89	35.49	2,251,200
Aug 18, 2023	35.78	36.33	35.78	36.17	35.77	2,185,800
Aug 17, 2023	36.20	36.52	35.87	35.87	35.47	2,310,100
Aug 16, 2023	36.19	36.39	35.96	36.24	35.84	2,480,800
Aug 15, 2023	36.61	36.96	36.02	36.03	35.63	4,151,800
Aug 14, 2023	36.80	36.97	36.64	36.86	36.45	5,256,300
Aug 11, 2023	36.34	36.88	36.25	36.87	36.46	3,956,700
Aug 10, 2023	36.49	36.78	36.20	36.30	35.90	2,711,700
Aug 09, 2023	36.38	36.53	36.01	36.19	35.79	4,600,300
Aug 08, 2023	36.04	36.52	35.73	36.48	36.07	4,136,100
Aug 07, 2023	36.09	36.69	36.09	36.12	35.72	4,115,000
Aug 04, 2023	36.97	37.35	36.03	36.30	35.90	5,665,900
Aug 04, 2023	0.39 Dividend
Aug 03, 2023	38.26	38.33	37.17	37.17	36.37	5,332,500
Aug 02, 2023	38.77	38.81	38.22	38.62	37.79	4,459,200
Aug 01, 2023	39.50	39.67	38.91	38.99	38.15	3,017,700
Jul 31, 2023	39.60	39.69	39.27	39.39	38.54	4,000,600
Jul 28, 2023	39.47	39.64	39.04	39.34	38.49	1,671,600
Jul 27, 2023	39.89	40.04	39.05	39.24	38.40	2,340,400
Jul 26, 2023	39.98	40.42	39.84	40.02	39.16	2,071,800
Jul 25, 2023	39.90	40.24	39.79	40.05	39.19	1,838,200
Jul 24, 2023	40.06	40.21	39.74	40.00	39.14	2,081,600
Jul 21, 2023	39.90	40.24	39.80	40.09	39.23	3,341,000
Jul 20, 2023	39.34	39.80	39.11	39.67	38.82	2,115,800
Jul 19, 2023	38.83	39.35	38.83	39.17	38.33	2,092,400
Jul 18, 2023	39.22	39.59	38.49	38.85	38.01	1,989,400
Jul 17, 2023	39.69	39.79	39.23	39.24	38.40	1,980,400
Close price adjusted for splits.*Adjusted close price adjusted for splits and dividend and/or capital gain distributions.

Loading more data...

S&P 5004,594.63+26.83(+0.59%)

Dow 3036,245.50+294.61(+0.82%)

Nasdaq14,305.03+78.81(+0.55%)

Russell 20001,862.64+53.62(+2.96%)

Crude Oil74.38-1.58(-2.08%)

Gold2,091.70+34.50(+1.68%)

FirstEnergy Corp. (FE)

S&P 500
4,594.63
+26.83(+0.59%)

Dow 30
36,245.50
+294.61(+0.82%)

Nasdaq
14,305.03
+78.81(+0.55%)

Russell 2000
1,862.64
+53.62(+2.96%)

Crude Oil
74.38
-1.58(-2.08%)

Gold
2,091.70
+34.50(+1.68%)