FE - FirstEnergy Corp.

NYSE - Nasdaq Real Time Price. Currency in USD
DateOpenHighLowClose*Adj Close**Volume
Feb 22, 201832.8033.4032.5933.3833.381,830,732
Feb 21, 201833.5133.8632.7432.7632.7612,188,300
Feb 20, 201832.8333.0632.4332.8032.805,779,100
Feb 16, 201832.8933.3032.7133.0333.034,806,400
Feb 15, 201832.0432.8731.9632.7932.797,773,000
Feb 14, 201831.9032.3031.5931.9531.957,642,000
Feb 13, 201831.6232.2131.2632.1032.1010,011,000
Feb 12, 201831.3831.6831.0931.5031.507,463,100
Feb 09, 201830.7631.5630.7131.2931.298,359,600
Feb 08, 201830.7031.3230.4930.6430.648,581,600
Feb 07, 201830.8631.3330.7730.8130.816,409,300
Feb 06, 201830.9031.3130.1330.8930.897,664,200
Feb 06, 20180.36 Dividend
Feb 05, 201832.0232.3931.5431.6031.246,006,100
Feb 02, 201832.4932.7432.0632.1131.747,225,900
Feb 01, 201832.9033.0032.4432.6232.257,683,400
Jan 31, 201832.2532.9532.1032.9032.5315,400,300
Jan 30, 201832.0532.4031.7632.3231.9513,242,100
Jan 29, 201832.1532.3731.8032.1731.8016,728,800
Jan 26, 201832.4933.0031.8032.0931.7219,393,600
Jan 25, 201831.2432.3031.2132.0931.7221,936,700
Jan 24, 201831.9031.9331.0331.1030.7515,246,700
Jan 23, 201832.6132.6431.9932.0031.6417,914,400
Jan 22, 201832.1434.1331.7332.4532.0830,608,600
Jan 19, 201829.6529.9229.3429.4029.076,574,500
Jan 18, 201829.8629.9329.3529.5629.225,686,600
Jan 17, 201829.9030.2629.7029.9229.584,773,100
Jan 16, 201830.1930.2529.6829.9229.584,599,200
Jan 12, 201830.1830.3629.9930.0729.733,989,100
Jan 11, 201829.8330.3629.7530.2429.905,618,400
Jan 10, 201830.0030.2829.6629.8229.484,755,200
Jan 09, 201830.3830.5530.0230.0629.724,145,300
Jan 08, 201830.1130.5730.1030.3930.046,862,800
Jan 05, 201830.3430.5630.0830.1129.774,564,300
Jan 04, 201830.3730.7730.2730.3229.973,195,400
Jan 03, 201830.6631.0130.2230.3830.033,772,800
Jan 02, 201830.7230.8630.3830.8230.474,084,400
Dec 29, 201730.4830.7130.4030.6230.272,323,400
Dec 28, 201730.3330.4930.1830.4530.101,932,000
Dec 27, 201730.3730.4830.2330.3229.972,258,400
Dec 26, 201730.5030.6730.3030.3229.971,908,200
Dec 22, 201730.6330.7930.3730.4830.132,657,000
Dec 21, 201730.4630.9030.2630.5930.243,600,300
Dec 20, 201730.9831.1230.5930.5930.243,340,100
Dec 19, 201731.4731.5430.9531.0130.664,921,800
Dec 18, 201731.9632.0031.4131.5131.154,881,100
Dec 15, 201732.2232.4131.7631.8331.477,756,100
Dec 14, 201732.1532.2931.9232.1231.754,042,800
Dec 13, 201732.7432.7632.2732.2731.904,284,600
Dec 12, 201733.0533.2732.6632.6632.294,266,900
Dec 11, 201732.8033.2332.8033.1432.764,390,600
Dec 08, 201732.7132.8732.5232.8332.463,548,200
Dec 07, 201732.3632.7432.2132.7232.354,849,000
Dec 06, 201732.4532.5732.1432.3732.003,343,200
Dec 05, 201732.5832.7532.2432.3531.985,046,100
Dec 04, 201733.8233.8232.5132.5832.218,799,800
Dec 01, 201734.2934.3333.2733.7633.384,432,200
Nov 30, 201733.7134.2433.6734.1433.754,660,200
Nov 29, 201733.4233.7533.3833.6733.294,447,100
Nov 28, 201733.9133.9633.3733.5433.166,057,800
Nov 27, 201734.0434.0633.7333.9433.554,417,100
Nov 24, 201734.2734.4233.9333.9433.552,533,200
Nov 22, 201734.2634.4034.1234.2433.852,856,700
Nov 21, 201734.5934.5934.1834.2333.843,256,400
Nov 20, 201734.6534.7334.4534.5534.163,077,600
Nov 17, 201734.5735.0234.5034.6534.264,260,700
Nov 16, 201734.7634.8634.5834.6434.251,862,200
Nov 15, 201735.1235.2234.4334.7834.385,353,000
Nov 14, 201734.1335.0634.1335.0534.655,251,500
Nov 13, 201733.8634.5033.8334.2133.824,124,200
Nov 10, 201733.3733.9833.3733.8833.493,961,500
Nov 09, 201733.5733.9933.5133.6033.223,248,000
Nov 08, 201733.0833.8933.0433.7333.354,221,500
Nov 07, 201732.8133.2332.7133.1432.764,937,700
Nov 06, 201732.4333.2632.3932.7732.405,491,100
Nov 06, 20170.36 Dividend
Nov 03, 201732.5632.8732.4632.7532.023,110,200
Nov 02, 201732.5932.7332.2832.6031.872,867,200
Nov 01, 201732.9332.9532.5032.5631.843,430,800
Oct 31, 201732.7133.1232.6732.9532.223,714,700
Oct 30, 201732.3932.7032.2632.6731.946,294,900
Oct 27, 201732.1032.4931.6232.3031.585,708,800
Oct 26, 201731.9932.1731.6631.7831.073,028,600
Oct 25, 201731.9031.9731.3431.8531.144,901,000
Oct 24, 201732.1132.1431.9032.0131.302,671,300
Oct 23, 201732.1832.2032.0332.1331.411,944,700
Oct 20, 201732.2432.2831.9232.1331.413,053,800
Oct 19, 201732.1332.3131.9132.3031.583,206,700
Oct 18, 201732.1232.2031.7931.9931.283,909,300
Oct 17, 201732.1632.2731.9832.1731.453,881,200
Oct 16, 201732.4132.5332.0432.0631.355,436,900
Oct 13, 201732.5132.8132.2832.4931.774,332,900
Oct 12, 201731.8732.5631.7732.4531.734,196,700
Oct 11, 201731.5631.8831.5631.8331.124,329,300
Oct 10, 201731.4231.6531.3831.5930.893,519,600
Oct 09, 201731.3831.5031.2831.4130.712,433,100
Oct 06, 201731.2231.4230.9831.3830.684,478,900
Oct 05, 201731.3931.5331.2231.3330.633,345,300
Oct 04, 201731.0131.4130.8531.3530.653,514,600
Oct 03, 201730.8231.1830.6531.0230.333,659,200
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...