Mail

FE - FirstEnergy Corp.

NYSE - Nasdaq Real Time Price. Currency in USD

Show:

Historical Prices

Frequency:

Daily

Currency in USD

Date	Open	High	Low	Close*	Adj Close**	Volume
Jan 23, 2019	38.930	39.400	38.810	39.185	39.185	2,613,565
Jan 22, 2019	38.990	39.070	38.450	38.750	38.750	2,972,200
Jan 18, 2019	38.800	39.180	38.550	38.870	38.870	3,806,400
Jan 17, 2019	38.400	38.890	38.330	38.710	38.710	4,620,600
Jan 16, 2019	37.950	38.600	37.730	38.480	38.480	4,644,600
Jan 15, 2019	37.950	38.470	37.820	38.120	38.120	5,188,600
Jan 14, 2019	38.130	38.210	37.290	38.000	38.000	4,998,500
Jan 11, 2019	38.570	38.570	38.090	38.370	38.370	3,506,900
Jan 10, 2019	37.990	38.620	37.840	38.580	38.580	4,081,400
Jan 09, 2019	38.030	38.220	37.720	37.950	37.950	6,366,300
Jan 08, 2019	37.590	38.190	37.430	38.180	38.180	5,718,800
Jan 07, 2019	37.120	37.680	37.010	37.640	37.640	5,800,400
Jan 04, 2019	36.290	37.300	36.290	37.170	37.170	4,453,500
Jan 03, 2019	36.740	37.080	36.490	36.710	36.710	3,603,000
Jan 02, 2019	37.390	37.540	36.520	36.720	36.720	3,990,600
Dec 31, 2018	37.340	37.570	36.930	37.550	37.550	5,770,100
Dec 28, 2018	37.090	37.610	36.970	37.260	37.260	3,497,300
Dec 27, 2018	36.550	37.030	35.770	37.030	37.030	4,305,300
Dec 26, 2018	35.840	36.630	35.330	36.600	36.600	3,697,100
Dec 24, 2018	37.200	37.380	35.570	35.840	35.840	2,594,500
Dec 21, 2018	37.320	38.420	36.940	37.190	37.190	8,925,900
Dec 20, 2018	37.410	37.810	36.900	37.400	37.400	7,329,600
Dec 19, 2018	37.510	38.060	37.240	37.360	37.360	7,416,200
Dec 18, 2018	37.880	38.180	37.320	37.630	37.630	7,470,500
Dec 17, 2018	39.220	39.330	37.570	37.720	37.720	5,668,000
Dec 14, 2018	39.470	39.780	38.900	39.120	39.120	11,758,600
Dec 13, 2018	39.200	39.830	39.020	39.440	39.440	9,558,000
Dec 12, 2018	39.660	39.880	39.220	39.230	39.230	12,897,500
Dec 11, 2018	39.550	39.820	39.040	39.610	39.610	3,119,100
Dec 10, 2018	39.300	39.670	38.690	39.540	39.540	3,783,600
Dec 07, 2018	38.990	39.410	38.490	39.230	39.230	3,541,500
Dec 06, 2018	38.690	39.110	37.990	39.080	39.080	5,537,700
Dec 04, 2018	38.710	39.230	38.470	38.550	38.550	6,133,200
Dec 03, 2018	37.870	38.640	37.690	38.590	38.590	3,825,400
Nov 30, 2018	37.180	37.950	37.120	37.830	37.830	6,353,500
Nov 29, 2018	37.520	37.540	36.650	37.150	37.150	5,133,300
Nov 28, 2018	38.000	38.110	37.410	37.600	37.600	3,736,100
Nov 27, 2018	37.680	37.990	37.400	37.890	37.890	3,098,700
Nov 26, 2018	37.500	37.740	37.130	37.690	37.690	2,953,100
Nov 23, 2018	37.330	37.670	37.020	37.500	37.500	1,629,300
Nov 21, 2018	37.610	37.740	37.080	37.300	37.300	4,497,400
Nov 20, 2018	38.710	38.840	37.490	37.950	37.950	5,944,000
Nov 19, 2018	38.740	39.270	38.400	38.540	38.540	5,198,100
Nov 16, 2018	39.250	39.360	38.640	38.770	38.770	3,203,000
Nov 15, 2018	38.210	38.920	37.860	38.820	38.820	5,721,300
Nov 14, 2018	38.490	38.790	38.160	38.330	38.330	3,958,100
Nov 13, 2018	38.800	38.880	38.140	38.680	38.680	2,752,800
Nov 12, 2018	38.040	39.380	38.000	38.790	38.790	4,099,000
Nov 09, 2018	37.670	38.110	37.630	38.000	38.000	3,639,700
Nov 08, 2018	37.750	38.030	37.280	37.700	37.700	3,955,800
Nov 07, 2018	37.460	37.840	37.380	37.750	37.750	3,392,800
Nov 06, 2018	37.140	37.530	36.890	37.460	37.460	3,116,400
Nov 06, 2018	0.36 Dividend
Nov 05, 2018	37.280	37.760	37.130	37.480	37.120	4,368,000
Nov 02, 2018	37.270	37.350	36.830	37.120	36.763	3,857,700
Nov 01, 2018	37.260	37.280	36.530	37.170	36.813	5,531,500
Oct 31, 2018	37.100	37.740	36.650	37.280	36.922	5,618,800
Oct 30, 2018	37.420	37.840	36.920	37.230	36.872	4,877,100
Oct 29, 2018	36.850	37.720	36.850	37.260	36.902	5,213,800
Oct 26, 2018	38.060	38.240	36.320	36.710	36.357	7,817,500
Oct 25, 2018	38.530	38.620	37.770	37.890	37.526	4,227,000
Oct 24, 2018	38.390	39.010	38.200	38.710	38.338	4,540,100
Oct 23, 2018	38.640	38.930	37.810	38.240	37.873	3,328,500
Oct 22, 2018	38.830	38.950	38.500	38.620	38.249	3,305,300
Oct 19, 2018	38.040	38.990	38.010	38.850	38.477	4,203,600
Oct 18, 2018	37.930	38.250	37.780	38.060	37.694	3,650,500
Oct 17, 2018	37.780	38.000	37.650	37.920	37.556	2,936,500
Oct 16, 2018	37.430	38.060	37.370	37.800	37.437	3,080,500
Oct 15, 2018	37.320	37.840	37.290	37.410	37.051	2,757,200
Oct 12, 2018	37.130	37.350	36.800	37.250	36.892	2,300,900
Oct 11, 2018	38.280	38.340	37.050	37.210	36.853	3,890,900
Oct 10, 2018	38.260	38.700	38.030	38.050	37.685	3,346,800
Oct 09, 2018	38.160	38.520	37.980	38.350	37.982	3,127,900
Oct 08, 2018	38.000	38.360	37.830	38.050	37.685	5,813,100
Oct 05, 2018	37.110	38.030	37.110	37.980	37.615	5,333,900
Oct 04, 2018	36.710	37.300	36.530	37.140	36.783	3,709,300
Oct 03, 2018	37.390	37.590	36.350	36.700	36.347	2,674,000
Oct 02, 2018	37.250	37.650	37.030	37.430	37.070	2,756,700
Oct 01, 2018	37.130	37.160	36.840	37.010	36.655	2,631,400
Sep 28, 2018	36.650	37.250	36.570	37.170	36.813	3,763,500
Sep 27, 2018	36.010	36.690	35.940	36.530	36.179	2,648,900
Sep 26, 2018	36.490	36.500	35.880	35.910	35.565	3,372,900
Sep 25, 2018	36.780	36.780	35.910	36.380	36.031	4,207,800
Sep 24, 2018	36.840	37.010	36.700	36.860	36.506	3,789,600
Sep 21, 2018	36.800	37.050	36.520	36.900	36.546	11,661,900
Sep 20, 2018	36.710	37.080	36.480	36.860	36.506	4,265,200
Sep 19, 2018	37.900	37.940	36.560	36.800	36.447	3,887,200
Sep 18, 2018	37.740	37.950	37.700	37.860	37.496	4,597,600
Sep 17, 2018	37.920	38.050	37.770	37.930	37.566	2,347,300
Sep 14, 2018	37.700	37.890	37.330	37.830	37.467	2,510,500
Sep 13, 2018	37.810	37.830	37.440	37.790	37.427	3,061,800
Sep 12, 2018	37.940	38.000	37.420	37.750	37.387	2,921,400
Sep 11, 2018	38.110	38.370	37.810	37.980	37.615	2,627,300
Sep 10, 2018	37.690	38.290	37.690	38.130	37.764	5,056,100
Sep 07, 2018	37.720	37.940	37.460	37.510	37.150	3,367,200
Sep 06, 2018	37.850	38.090	37.740	37.960	37.595	2,955,100
Sep 05, 2018	37.590	37.920	37.530	37.800	37.437	2,479,600
Sep 04, 2018	37.420	37.730	37.420	37.570	37.209	2,917,100
Aug 31, 2018	37.400	37.740	37.230	37.380	37.021	2,848,000
Aug 30, 2018	37.570	37.690	37.270	37.380	37.021	3,149,000
Close price adjusted for splits.*Adjusted close price adjusted for both dividends and splits.

Loading more data...