FirstEnergy Corp. (FE)

NYSE - NYSE Delayed Price. Currency in USD

Add to watchlist

Visitors trend2W10W9M

28.95+1.05 (+3.76%)

At close: 4:02PM EST

Show:

Historical Prices

Frequency:

Daily

Currency in USD

Date	Open	High	Low	Close*	Adj Close**	Volume
Dec 04, 2020	27.90	29.08	27.85	28.95	28.95	7,879,700
Dec 03, 2020	27.32	27.93	27.05	27.90	27.90	5,808,700
Dec 02, 2020	27.10	27.34	26.85	27.32	27.32	4,078,900
Dec 01, 2020	26.46	27.21	26.27	27.17	27.17	9,233,500
Nov 30, 2020	26.60	26.91	26.29	26.56	26.56	8,524,800
Nov 27, 2020	26.58	26.86	26.49	26.72	26.72	2,388,000
Nov 25, 2020	26.64	26.79	26.17	26.56	26.56	7,620,900
Nov 24, 2020	27.79	27.90	26.63	26.66	26.66	14,354,200
Nov 23, 2020	28.05	28.14	27.68	27.71	27.71	5,827,100
Nov 20, 2020	28.39	28.45	27.31	28.00	28.00	23,115,000
Nov 19, 2020	28.53	29.07	28.32	29.04	29.04	5,780,900
Nov 18, 2020	28.86	29.14	28.42	28.55	28.55	7,562,500
Nov 17, 2020	28.50	29.05	28.39	28.74	28.74	7,713,400
Nov 16, 2020	29.94	29.94	28.17	28.50	28.50	11,704,600
Nov 13, 2020	29.61	29.75	29.29	29.51	29.51	3,894,600
Nov 12, 2020	29.61	29.69	28.82	29.33	29.33	8,673,300
Nov 11, 2020	29.32	29.81	29.15	29.79	29.79	5,508,300
Nov 10, 2020	29.71	29.87	29.11	29.31	29.31	8,517,400
Nov 09, 2020	30.05	31.06	29.38	29.52	29.52	8,229,300
Nov 06, 2020	29.43	29.84	29.00	29.07	29.07	6,045,500
Nov 05, 2020	29.15	29.98	29.12	29.39	29.39	5,825,700
Nov 05, 2020	0.39 Dividend
Nov 04, 2020	29.90	30.19	29.04	29.06	28.67	6,083,500
Nov 03, 2020	30.36	30.51	29.96	30.12	29.72	4,528,600
Nov 02, 2020	30.05	30.75	29.72	29.93	29.53	7,242,900
Oct 30, 2020	30.66	31.48	29.57	29.72	29.32	20,289,700
Oct 29, 2020	31.69	32.30	31.06	31.81	31.38	8,632,800
Oct 28, 2020	33.00	33.06	31.55	31.76	31.33	7,772,400
Oct 27, 2020	33.38	33.61	33.08	33.39	32.94	5,270,000
Oct 26, 2020	33.04	33.42	32.74	33.32	32.87	7,173,200
Oct 23, 2020	33.15	33.35	32.83	33.30	32.85	4,412,400
Oct 22, 2020	32.37	33.27	32.25	33.03	32.59	6,097,900
Oct 21, 2020	31.66	32.35	31.65	32.33	31.90	8,604,900
Oct 20, 2020	32.25	32.42	31.78	31.83	31.40	5,675,300
Oct 19, 2020	31.70	32.16	31.57	31.73	31.30	7,021,900
Oct 16, 2020	31.57	31.99	31.33	31.69	31.26	3,910,500
Oct 15, 2020	31.20	31.69	31.15	31.51	31.09	2,823,400
Oct 14, 2020	31.38	31.69	30.37	31.43	31.01	4,531,700
Oct 13, 2020	31.06	31.42	30.87	31.31	30.89	4,297,000
Oct 12, 2020	31.13	31.53	31.08	31.26	30.84	5,462,700
Oct 09, 2020	31.36	31.58	31.06	31.22	30.80	4,404,700
Oct 08, 2020	30.67	31.36	30.60	31.28	30.86	3,400,200
Oct 07, 2020	30.58	30.77	30.37	30.56	30.15	3,910,600
Oct 06, 2020	29.95	30.77	29.82	30.41	30.00	5,304,200
Oct 05, 2020	29.66	30.04	29.42	29.91	29.51	2,878,500
Oct 02, 2020	28.57	29.76	28.40	29.52	29.12	4,010,300
Oct 01, 2020	28.80	29.02	28.45	28.76	28.37	2,805,900
Sep 30, 2020	28.73	28.98	28.48	28.71	28.32	5,065,600
Sep 29, 2020	28.53	28.73	28.12	28.60	28.22	2,530,200
Sep 28, 2020	28.87	28.89	28.43	28.45	28.07	3,233,000
Sep 25, 2020	28.09	28.73	27.96	28.60	28.22	3,314,600
Sep 24, 2020	27.68	28.39	27.58	28.16	27.78	6,268,500
Sep 23, 2020	28.63	28.86	27.30	27.58	27.21	9,369,500
Sep 22, 2020	28.63	28.83	28.50	28.57	28.19	3,733,200
Sep 21, 2020	28.69	29.01	28.39	28.63	28.25	3,870,300
Sep 18, 2020	29.70	29.78	28.95	28.96	28.57	6,810,100
Sep 17, 2020	29.49	29.94	28.91	29.80	29.40	2,988,200
Sep 16, 2020	29.18	30.02	29.15	29.76	29.36	2,886,100
Sep 15, 2020	29.74	29.87	29.17	29.35	28.96	3,535,600
Sep 14, 2020	29.35	29.88	29.28	29.66	29.26	3,526,700
Sep 11, 2020	29.02	29.37	29.00	29.33	28.94	2,635,600
Sep 10, 2020	29.10	29.46	28.68	29.05	28.66	4,513,000
Sep 09, 2020	29.35	29.51	29.08	29.14	28.75	4,385,800
Sep 08, 2020	29.50	29.70	29.07	29.13	28.74	4,193,400
Sep 04, 2020	29.54	29.84	29.08	29.40	29.01	6,115,400
Sep 03, 2020	29.44	29.97	29.04	29.39	29.00	6,132,700
Sep 02, 2020	28.28	29.30	28.23	29.14	28.75	7,339,600
Sep 01, 2020	28.32	28.65	28.00	28.26	27.88	5,492,400
Aug 31, 2020	28.40	28.71	28.25	28.59	28.21	4,799,600
Aug 28, 2020	28.22	28.45	27.99	28.31	27.93	4,403,500
Aug 27, 2020	28.10	28.30	27.94	28.10	27.72	3,938,300
Aug 26, 2020	27.77	28.17	27.43	28.01	27.63	6,497,500
Aug 25, 2020	28.40	28.46	27.90	27.94	27.57	4,907,800
Aug 24, 2020	28.25	28.39	27.91	28.31	27.93	4,674,100
Aug 21, 2020	28.44	28.45	27.92	28.11	27.73	7,311,900
Aug 20, 2020	28.46	28.75	28.21	28.36	27.98	6,680,500
Aug 19, 2020	28.90	28.95	28.49	28.64	28.26	5,462,700
Aug 18, 2020	28.86	29.16	28.66	28.88	28.49	4,098,300
Aug 17, 2020	29.22	29.41	28.84	28.94	28.55	4,853,000
Aug 14, 2020	29.60	29.76	29.22	29.33	28.94	3,809,400
Aug 13, 2020	29.82	30.23	29.42	29.60	29.20	5,798,300
Aug 12, 2020	29.90	30.21	29.65	29.87	29.47	5,569,400
Aug 11, 2020	30.18	30.32	29.36	29.90	29.50	11,447,800
Aug 10, 2020	29.60	30.39	29.59	30.06	29.66	9,298,400
Aug 07, 2020	28.95	29.65	28.92	29.44	29.04	9,341,800
Aug 06, 2020	28.46	29.40	28.34	29.18	28.79	6,547,700
Aug 06, 2020	0.39 Dividend
Aug 05, 2020	29.89	29.89	28.66	28.94	28.17	8,296,600
Aug 04, 2020	29.26	29.91	29.06	29.64	28.85	8,252,300
Aug 03, 2020	28.90	29.29	28.48	29.19	28.41	8,256,100
Jul 31, 2020	28.70	29.20	28.38	29.00	28.23	16,418,900
Jul 30, 2020	28.42	29.29	28.25	28.87	28.10	10,784,000
Jul 29, 2020	29.41	29.73	28.42	28.64	27.87	13,114,200
Jul 28, 2020	29.00	30.26	28.88	29.14	28.36	15,827,800
Jul 27, 2020	29.75	30.36	28.25	29.28	28.50	21,554,400
Jul 24, 2020	27.94	30.15	27.83	29.48	28.69	38,414,300
Jul 23, 2020	27.71	28.80	26.96	27.40	26.67	53,410,400
Jul 22, 2020	29.01	29.70	22.85	27.09	26.37	135,941,100
Jul 21, 2020	41.64	41.65	33.60	34.25	33.33	41,081,800
Jul 20, 2020	41.91	42.02	41.24	41.26	40.16	2,761,600
Close price adjusted for splits.*Adjusted close price adjusted for both dividends and splits.

Loading more data...

S&P 5003,699.12+32.40(+0.88%)

Dow 3030,218.26+248.74(+0.83%)

Nasdaq12,464.23+87.05(+0.70%)

FirstEnergy Corp. (FE)

S&P 500
3,699.12
+32.40(+0.88%)

Dow 30
30,218.26
+248.74(+0.83%)

Nasdaq
12,464.23
+87.05(+0.70%)