FE - FirstEnergy Corp.

NYSE - NYSE Delayed Price. Currency in USD

Show:

Historical Prices

Frequency:

Daily

Currency in USD

Date	Open	High	Low	Close*	Adj Close**	Volume
May 25, 2018	34.01	34.19	33.85	34.10	34.10	2,175,900
May 24, 2018	33.91	34.17	33.79	33.94	33.94	3,884,200
May 23, 2018	33.62	33.98	33.51	33.85	33.85	3,467,800
May 22, 2018	33.35	33.61	33.20	33.56	33.56	3,561,700
May 21, 2018	33.26	33.45	33.07	33.42	33.42	4,335,000
May 18, 2018	33.23	33.49	32.93	33.18	33.18	3,412,200
May 17, 2018	33.64	33.69	33.17	33.25	33.25	3,855,600
May 16, 2018	33.70	33.77	33.41	33.67	33.67	4,535,000
May 15, 2018	33.57	33.76	33.17	33.63	33.63	3,156,100
May 14, 2018	34.04	34.09	33.59	33.75	33.75	3,937,700
May 11, 2018	33.95	34.17	33.81	34.06	34.06	1,958,500
May 10, 2018	33.68	34.01	33.59	33.91	33.91	2,873,800
May 09, 2018	33.26	33.52	33.18	33.52	33.52	4,953,400
May 08, 2018	33.97	34.04	33.08	33.24	33.24	7,280,100
May 07, 2018	34.45	34.65	34.05	34.13	34.13	4,924,000
May 04, 2018	33.59	34.22	33.53	34.11	34.11	3,985,900
May 04, 2018	0.36 Dividend
May 03, 2018	33.91	34.05	33.39	33.88	33.52	4,066,700
May 02, 2018	33.88	34.19	33.78	34.01	33.65	4,204,900
May 01, 2018	34.24	34.40	33.77	33.88	33.52	3,752,800
Apr 30, 2018	34.87	34.87	34.25	34.40	34.03	5,732,500
Apr 27, 2018	34.24	34.50	34.13	34.30	33.94	3,856,800
Apr 26, 2018	34.18	34.33	33.87	34.29	33.93	5,580,700
Apr 25, 2018	34.25	34.29	33.66	34.16	33.80	5,859,900
Apr 24, 2018	34.75	34.77	34.18	34.29	33.93	8,441,900
Apr 23, 2018	34.46	35.56	34.18	34.50	34.13	6,854,200
Apr 20, 2018	34.94	34.96	34.39	34.44	34.07	4,231,200
Apr 19, 2018	35.07	35.25	34.65	34.87	34.50	3,541,500
Apr 18, 2018	35.18	35.52	35.07	35.10	34.73	3,369,300
Apr 17, 2018	34.75	35.17	34.64	35.06	34.69	3,964,100
Apr 16, 2018	34.53	34.78	34.42	34.61	34.24	5,121,200
Apr 13, 2018	34.20	34.60	34.13	34.41	34.04	3,156,600
Apr 12, 2018	34.51	34.65	33.98	34.09	33.73	3,010,800
Apr 11, 2018	34.34	34.61	34.18	34.50	34.13	2,855,400
Apr 10, 2018	34.33	34.45	34.19	34.39	34.02	3,619,200
Apr 09, 2018	34.20	34.40	33.92	34.14	33.78	2,674,000
Apr 06, 2018	34.31	34.57	34.07	34.20	33.84	3,919,200
Apr 05, 2018	34.18	34.41	33.64	34.35	33.99	4,503,500
Apr 04, 2018	33.85	34.29	33.66	34.18	33.82	3,956,600
Apr 03, 2018	33.77	34.16	33.50	34.03	33.67	3,269,300
Apr 02, 2018	34.02	34.36	33.63	33.86	33.50	5,680,600
Mar 29, 2018	34.34	34.68	33.92	34.01	33.65	10,424,400
Mar 28, 2018	34.65	34.90	34.26	34.39	34.02	7,195,700
Mar 27, 2018	34.06	35.03	33.94	34.53	34.16	6,219,900
Mar 26, 2018	33.78	34.00	33.53	33.99	33.63	9,011,700
Mar 23, 2018	34.44	34.51	33.73	33.74	33.38	5,021,900
Mar 22, 2018	33.98	34.64	33.98	34.45	34.08	7,572,200
Mar 21, 2018	33.75	34.23	33.73	34.06	33.70	5,436,100
Mar 20, 2018	33.82	34.10	33.67	33.74	33.38	7,894,100
Mar 19, 2018	33.90	34.01	33.54	33.79	33.43	6,738,900
Mar 16, 2018	33.68	34.01	33.63	33.89	33.53	12,514,000
Mar 15, 2018	33.45	33.93	33.41	33.68	33.32	5,669,200
Mar 14, 2018	33.04	33.47	32.97	33.42	33.06	6,060,500
Mar 13, 2018	32.79	33.23	32.79	32.99	32.64	5,127,600
Mar 12, 2018	32.70	32.89	32.55	32.70	32.35	6,814,400
Mar 09, 2018	31.80	32.66	31.68	32.65	32.30	8,118,800
Mar 08, 2018	31.74	31.91	31.50	31.80	31.46	3,894,900
Mar 07, 2018	31.76	31.87	31.29	31.59	31.25	5,005,300
Mar 06, 2018	32.55	32.65	31.77	31.85	31.51	5,186,100
Mar 05, 2018	32.20	32.72	32.11	32.63	32.28	9,118,600
Mar 02, 2018	32.26	32.59	32.03	32.28	31.94	9,225,000
Mar 01, 2018	32.34	32.86	32.10	32.31	31.97	7,098,800
Feb 28, 2018	32.97	33.03	32.33	32.33	31.99	6,759,500
Feb 27, 2018	33.78	33.91	32.87	32.90	32.55	5,445,000
Feb 26, 2018	33.90	34.06	33.55	33.67	33.31	4,850,100
Feb 23, 2018	32.99	33.84	32.92	33.80	33.44	5,105,700
Feb 22, 2018	32.80	33.40	32.59	32.92	32.57	5,658,400
Feb 21, 2018	33.51	33.86	32.74	32.76	32.41	12,353,100
Feb 20, 2018	32.83	33.06	32.43	32.80	32.45	5,779,100
Feb 16, 2018	32.89	33.30	32.71	33.03	32.68	4,806,400
Feb 15, 2018	32.04	32.87	31.96	32.79	32.44	7,773,000
Feb 14, 2018	31.90	32.30	31.59	31.95	31.61	7,642,000
Feb 13, 2018	31.62	32.21	31.26	32.10	31.76	10,011,000
Feb 12, 2018	31.38	31.68	31.09	31.50	31.17	7,463,100
Feb 09, 2018	30.76	31.56	30.71	31.29	30.96	8,359,600
Feb 08, 2018	30.70	31.32	30.49	30.64	30.31	8,581,600
Feb 07, 2018	30.86	31.33	30.77	30.81	30.48	6,409,300
Feb 06, 2018	30.90	31.31	30.13	30.89	30.56	7,664,200
Feb 06, 2018	0.36 Dividend
Feb 05, 2018	32.02	32.39	31.54	31.60	30.91	6,006,100
Feb 02, 2018	32.49	32.74	32.06	32.11	31.41	7,225,900
Feb 01, 2018	32.90	33.00	32.44	32.62	31.91	7,683,400
Jan 31, 2018	32.25	32.95	32.10	32.90	32.18	15,400,300
Jan 30, 2018	32.05	32.40	31.76	32.32	31.61	13,242,100
Jan 29, 2018	32.15	32.37	31.80	32.17	31.47	16,728,800
Jan 26, 2018	32.49	33.00	31.80	32.09	31.39	19,393,600
Jan 25, 2018	31.24	32.30	31.21	32.09	31.39	21,936,700
Jan 24, 2018	31.90	31.93	31.03	31.10	30.42	15,246,700
Jan 23, 2018	32.61	32.64	31.99	32.00	31.30	17,914,400
Jan 22, 2018	32.14	34.13	31.73	32.45	31.74	30,608,600
Jan 19, 2018	29.65	29.92	29.34	29.40	28.76	6,574,500
Jan 18, 2018	29.86	29.93	29.35	29.56	28.91	5,686,600
Jan 17, 2018	29.90	30.26	29.70	29.92	29.26	4,773,100
Jan 16, 2018	30.19	30.25	29.68	29.92	29.26	4,599,200
Jan 12, 2018	30.18	30.36	29.99	30.07	29.41	3,989,100
Jan 11, 2018	29.83	30.36	29.75	30.24	29.58	5,618,400
Jan 10, 2018	30.00	30.28	29.66	29.82	29.17	4,755,200
Jan 09, 2018	30.38	30.55	30.02	30.06	29.40	4,145,300
Jan 08, 2018	30.11	30.57	30.10	30.39	29.72	6,862,800
Jan 05, 2018	30.34	30.56	30.08	30.11	29.45	4,564,300
Close price adjusted for splits.*Adjusted close price adjusted for both dividends and splits.

Loading more data...