FE - FirstEnergy Corp.

NYSE - NYSE Delayed Price. Currency in USD
DateOpenHighLowClose*Adj Close**Volume
Oct 15, 201837.3237.8437.2937.4137.412,757,200
Oct 12, 201837.1337.3536.8037.2537.252,300,900
Oct 11, 201838.2838.3437.0537.2137.213,890,900
Oct 10, 201838.2638.7038.0338.0538.053,346,800
Oct 09, 201838.1638.5237.9838.3538.353,127,900
Oct 08, 201838.0038.3637.8338.0538.055,813,100
Oct 05, 201837.1138.0337.1137.9837.985,333,900
Oct 04, 201836.7137.3036.5337.1437.143,709,300
Oct 03, 201837.3937.5936.3536.7036.702,674,000
Oct 02, 201837.2537.6537.0337.4337.432,756,700
Oct 01, 201837.1337.1636.8437.0137.012,631,400
Sep 28, 201836.6537.2536.5737.1737.173,763,500
Sep 27, 201836.0136.6935.9436.5336.532,648,900
Sep 26, 201836.4936.5035.8835.9135.913,372,900
Sep 25, 201836.7836.7835.9136.3836.384,207,800
Sep 24, 201836.8437.0136.7036.8636.863,789,600
Sep 21, 201836.8037.0536.5236.9036.9011,661,900
Sep 20, 201836.7137.0836.4836.8636.864,265,200
Sep 19, 201837.9037.9436.5636.8036.803,887,200
Sep 18, 201837.7437.9537.7037.8637.864,597,600
Sep 17, 201837.9238.0537.7737.9337.932,347,300
Sep 14, 201837.7037.8937.3337.8337.832,510,500
Sep 13, 201837.8137.8337.4437.7937.793,061,800
Sep 12, 201837.9438.0037.4237.7537.752,921,400
Sep 11, 201838.1138.3737.8137.9837.982,627,300
Sep 10, 201837.6938.2937.6938.1338.135,056,100
Sep 07, 201837.7237.9437.4637.5137.513,367,200
Sep 06, 201837.8538.0937.7437.9637.962,955,100
Sep 05, 201837.5937.9237.5337.8037.802,479,600
Sep 04, 201837.4237.7337.4237.5737.572,917,100
Aug 31, 201837.4037.7437.2337.3837.382,848,000
Aug 30, 201837.5737.6937.2737.3837.383,149,000
Aug 29, 201837.2237.4837.1337.4737.473,198,100
Aug 28, 201837.0037.2636.6937.1637.163,981,500
Aug 27, 201837.0937.1236.5436.8436.841,907,400
Aug 24, 201836.8037.0936.6437.0537.051,473,600
Aug 23, 201836.6036.9636.5236.7836.782,139,000
Aug 22, 201836.9136.9136.3936.5536.551,679,100
Aug 21, 201836.9837.0336.6736.7936.791,653,300
Aug 20, 201837.3037.4337.0437.0837.083,865,800
Aug 17, 201837.0437.5236.9137.3037.303,163,900
Aug 16, 201836.5937.0836.5037.0737.072,413,100
Aug 15, 201836.4936.9036.3436.6536.652,175,000
Aug 14, 201836.3036.5736.2836.3836.383,823,300
Aug 13, 201836.2636.4036.0736.3636.362,144,300
Aug 10, 201836.3636.6636.1336.2436.241,848,900
Aug 09, 201836.0136.3435.9336.3036.302,387,800
Aug 08, 201836.0836.2235.8936.0036.002,427,500
Aug 07, 201836.1736.2735.8836.1536.152,984,300
Aug 06, 201836.2936.5136.1436.2436.242,791,600
Aug 06, 20180.36 Dividend
Aug 03, 201836.3736.6936.0936.5536.193,798,800
Aug 02, 201836.4036.7935.7736.4236.064,375,800
Aug 01, 201835.9036.5635.3736.4636.107,429,900
Jul 31, 201835.0735.5234.9835.4335.085,607,400
Jul 30, 201834.8135.0034.7334.9034.564,592,900
Jul 27, 201835.2435.4134.8635.0134.672,088,100
Jul 26, 201834.9535.2234.9135.2134.862,472,400
Jul 25, 201834.4935.1234.4934.7234.384,046,900
Jul 24, 201834.8334.8634.3034.5534.215,055,600
Jul 23, 201835.3835.4734.8334.8334.495,019,000
Jul 20, 201835.5335.6034.8835.3134.963,220,600
Jul 19, 201835.7236.0635.5335.6435.297,858,300
Jul 18, 201836.2736.2835.5635.6635.313,604,500
Jul 17, 201836.2236.5536.1036.2635.903,499,200
Jul 16, 201835.7536.3335.6436.1535.793,791,000
Jul 13, 201835.6535.8735.4635.8435.492,202,800
Jul 12, 201835.9736.0435.3135.6535.303,940,700
Jul 11, 201835.5336.1135.5335.9035.553,570,200
Jul 10, 201835.1135.8034.9735.3935.044,601,100
Jul 09, 201836.7936.8035.1235.3234.975,805,200
Jul 06, 201836.6637.0036.6336.7736.412,687,000
Jul 05, 201836.4536.6936.2736.6636.302,864,300
Jul 03, 201836.1936.7436.0436.4336.072,398,100
Jul 02, 201835.8936.3135.8236.2235.863,946,800
Jun 29, 201836.0836.1135.6435.9135.564,169,200
Jun 28, 201836.3936.7135.9936.1935.834,327,900
Jun 27, 201836.0336.5535.8936.4736.115,202,500
Jun 26, 201836.1536.5136.0036.0635.703,554,800
Jun 25, 201835.2136.2935.1736.2035.846,082,400
Jun 22, 201835.1535.3535.0235.0934.743,629,000
Jun 21, 201835.0035.3434.8935.1534.802,598,500
Jun 20, 201835.0135.1134.7234.8934.552,766,200
Jun 19, 201834.7835.1434.6434.9234.583,538,800
Jun 18, 201834.6134.9834.5134.7434.404,119,200
Jun 15, 201834.6734.9133.8234.7034.368,589,100
Jun 14, 201833.7034.3433.6134.2733.935,916,600
Jun 13, 201833.3733.8433.2233.6333.304,921,600
Jun 12, 201832.9733.4332.9633.3232.993,014,400
Jun 11, 201833.3533.4732.9232.9732.652,575,200
Jun 08, 201833.4033.4833.2333.3232.992,893,300
Jun 07, 201833.1333.6633.0333.3433.012,741,800
Jun 06, 201833.9134.1133.0233.1732.843,291,200
Jun 05, 201833.8634.2033.8133.9433.614,559,700
Jun 04, 201834.3134.4133.7333.8233.492,156,500
Jun 01, 201834.4234.4933.8434.2033.862,753,700
May 31, 201834.2234.7534.1034.4234.087,741,400
May 30, 201833.9334.4133.7434.2333.892,714,200
May 29, 201834.0934.2333.7034.0633.723,828,600
May 25, 201834.0134.1933.8534.1033.762,176,500
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...