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 |
|---|---|---|---|---|---|---|
| Dec 06, 2019 | 48.39 | 48.64 | 48.30 | 48.38 | 48.38 | 2,228,192 |
| Dec 05, 2019 | 48.11 | 48.43 | 47.98 | 48.41 | 48.41 | 2,488,900 |
| Dec 04, 2019 | 47.80 | 48.30 | 47.78 | 48.19 | 48.19 | 3,159,700 |
| Dec 03, 2019 | 47.57 | 47.99 | 47.55 | 47.74 | 47.74 | 2,884,700 |
| Dec 02, 2019 | 47.42 | 47.68 | 47.12 | 47.52 | 47.52 | 3,556,400 |
| Nov 29, 2019 | 48.00 | 48.19 | 47.57 | 47.69 | 47.69 | 1,463,500 |
| Nov 27, 2019 | 47.79 | 47.83 | 47.33 | 47.79 | 47.79 | 5,445,000 |
| Nov 26, 2019 | 47.69 | 47.84 | 47.56 | 47.77 | 47.77 | 6,644,700 |
| Nov 25, 2019 | 47.50 | 47.80 | 47.08 | 47.72 | 47.72 | 4,607,700 |
| Nov 22, 2019 | 46.66 | 47.44 | 46.59 | 47.34 | 47.34 | 6,129,800 |
| Nov 21, 2019 | 46.93 | 46.98 | 46.42 | 46.64 | 46.64 | 3,360,400 |
| Nov 20, 2019 | 46.50 | 46.89 | 46.37 | 46.87 | 46.87 | 6,151,900 |
| Nov 19, 2019 | 46.83 | 46.83 | 46.40 | 46.43 | 46.43 | 4,241,700 |
| Nov 18, 2019 | 47.18 | 47.45 | 46.62 | 46.77 | 46.77 | 7,869,500 |
| Nov 15, 2019 | 46.86 | 47.06 | 46.63 | 47.04 | 47.04 | 4,621,400 |
| Nov 14, 2019 | 46.93 | 47.08 | 46.73 | 46.74 | 46.74 | 4,415,600 |
| Nov 13, 2019 | 46.48 | 47.12 | 46.48 | 46.92 | 46.92 | 2,819,400 |
| Nov 12, 2019 | 46.11 | 46.53 | 46.07 | 46.30 | 46.30 | 4,928,400 |
| Nov 11, 2019 | 46.60 | 46.71 | 45.99 | 46.03 | 46.03 | 5,079,600 |
| Nov 08, 2019 | 46.57 | 46.70 | 46.22 | 46.59 | 46.59 | 4,341,200 |
| Nov 07, 2019 | 46.69 | 46.98 | 46.36 | 46.72 | 46.72 | 9,812,200 |
| Nov 06, 2019 | 46.91 | 47.46 | 46.90 | 47.11 | 47.11 | 9,065,900 |
| Nov 06, 2019 | 0.38 Dividend | |||||
| Nov 05, 2019 | 47.67 | 48.09 | 46.98 | 47.32 | 46.94 | 7,319,200 |
| Nov 04, 2019 | 49.00 | 49.01 | 47.72 | 48.00 | 47.61 | 6,826,300 |
| Nov 01, 2019 | 48.45 | 48.60 | 48.18 | 48.36 | 47.97 | 4,608,800 |
| Oct 31, 2019 | 47.91 | 48.33 | 47.78 | 48.32 | 47.93 | 4,639,600 |
| Oct 30, 2019 | 47.62 | 48.19 | 47.52 | 47.84 | 47.46 | 5,655,600 |
| Oct 29, 2019 | 47.21 | 47.73 | 47.19 | 47.58 | 47.20 | 4,907,900 |
| Oct 28, 2019 | 47.86 | 48.18 | 47.21 | 47.27 | 46.89 | 4,501,400 |
| Oct 25, 2019 | 48.41 | 48.46 | 47.63 | 48.01 | 47.62 | 3,834,000 |
| Oct 24, 2019 | 48.13 | 48.52 | 48.10 | 48.29 | 47.90 | 5,092,700 |
| Oct 23, 2019 | 48.59 | 48.71 | 48.23 | 48.41 | 48.02 | 4,456,100 |
| Oct 22, 2019 | 48.60 | 48.67 | 48.25 | 48.36 | 47.97 | 2,573,900 |
| Oct 21, 2019 | 48.57 | 48.63 | 48.12 | 48.50 | 48.11 | 2,729,000 |
| Oct 18, 2019 | 47.98 | 48.52 | 47.83 | 48.38 | 47.99 | 3,488,200 |
| Oct 17, 2019 | 47.93 | 48.28 | 47.77 | 48.11 | 47.72 | 2,341,100 |
| Oct 16, 2019 | 47.44 | 47.82 | 47.23 | 47.80 | 47.42 | 3,086,100 |
| Oct 15, 2019 | 47.46 | 47.77 | 47.36 | 47.60 | 47.22 | 2,599,400 |
| Oct 14, 2019 | 47.93 | 47.95 | 47.32 | 47.41 | 47.03 | 2,122,500 |
| Oct 11, 2019 | 47.80 | 48.27 | 47.73 | 47.89 | 47.51 | 2,708,300 |
| Oct 10, 2019 | 47.59 | 48.16 | 47.45 | 47.90 | 47.52 | 2,136,200 |
| Oct 09, 2019 | 47.78 | 47.96 | 47.60 | 47.82 | 47.44 | 2,533,600 |
| Oct 08, 2019 | 48.08 | 48.08 | 47.50 | 47.62 | 47.24 | 3,474,800 |
| Oct 07, 2019 | 48.05 | 48.21 | 47.78 | 48.03 | 47.64 | 4,201,800 |
| Oct 04, 2019 | 47.95 | 48.34 | 47.66 | 48.23 | 47.84 | 1,990,000 |
| Oct 03, 2019 | 47.35 | 47.81 | 47.21 | 47.74 | 47.36 | 3,399,700 |
| Oct 02, 2019 | 47.80 | 47.93 | 47.12 | 47.31 | 46.93 | 2,882,900 |
| Oct 01, 2019 | 48.00 | 48.13 | 47.69 | 47.89 | 47.51 | 3,422,200 |
| Sep 30, 2019 | 48.46 | 48.60 | 47.93 | 48.23 | 47.84 | 6,644,800 |
| Sep 27, 2019 | 48.62 | 48.85 | 48.03 | 48.43 | 48.04 | 3,375,000 |
| Sep 26, 2019 | 48.92 | 49.07 | 48.63 | 48.73 | 48.34 | 2,936,900 |
| Sep 25, 2019 | 48.40 | 48.88 | 48.24 | 48.83 | 48.44 | 4,044,400 |
| Sep 24, 2019 | 47.88 | 48.68 | 47.83 | 48.45 | 48.06 | 4,051,300 |
| Sep 23, 2019 | 47.43 | 47.93 | 47.35 | 47.76 | 47.38 | 3,024,100 |
| Sep 20, 2019 | 48.02 | 48.15 | 47.27 | 47.39 | 47.01 | 11,015,800 |
| Sep 19, 2019 | 48.26 | 48.26 | 47.98 | 48.11 | 47.72 | 2,366,300 |
| Sep 18, 2019 | 48.20 | 48.27 | 47.80 | 48.11 | 47.72 | 2,660,400 |
| Sep 17, 2019 | 47.54 | 48.17 | 47.54 | 48.09 | 47.70 | 3,753,800 |
| Sep 16, 2019 | 47.40 | 47.61 | 47.25 | 47.56 | 47.18 | 2,130,600 |
| Sep 13, 2019 | 47.55 | 47.79 | 47.25 | 47.37 | 46.99 | 2,223,700 |
| Sep 12, 2019 | 47.63 | 48.10 | 47.38 | 47.63 | 47.25 | 2,680,500 |
| Sep 11, 2019 | 46.58 | 47.59 | 46.41 | 47.59 | 47.21 | 3,527,200 |
| Sep 10, 2019 | 46.81 | 46.87 | 46.27 | 46.74 | 46.36 | 5,953,200 |
| Sep 09, 2019 | 46.59 | 46.93 | 46.45 | 46.92 | 46.54 | 3,634,900 |
| Sep 06, 2019 | 46.58 | 46.80 | 46.46 | 46.68 | 46.31 | 2,254,900 |
| Sep 05, 2019 | 46.56 | 46.73 | 46.32 | 46.52 | 46.15 | 2,777,300 |
| Sep 04, 2019 | 46.80 | 47.05 | 46.40 | 46.84 | 46.46 | 3,875,200 |
| Sep 03, 2019 | 46.02 | 46.57 | 45.86 | 46.54 | 46.17 | 4,112,800 |
| Aug 30, 2019 | 46.10 | 46.14 | 45.78 | 46.00 | 45.63 | 4,033,700 |
| Aug 29, 2019 | 45.82 | 46.03 | 45.59 | 45.94 | 45.57 | 3,983,800 |
| Aug 28, 2019 | 45.55 | 45.85 | 45.18 | 45.52 | 45.15 | 4,650,500 |
| Aug 27, 2019 | 45.64 | 45.78 | 45.39 | 45.43 | 45.07 | 4,036,900 |
| Aug 26, 2019 | 45.17 | 45.47 | 45.04 | 45.39 | 45.03 | 3,583,300 |
| Aug 23, 2019 | 45.69 | 45.90 | 44.78 | 44.99 | 44.63 | 5,017,400 |
| Aug 22, 2019 | 45.42 | 45.77 | 45.26 | 45.70 | 45.33 | 3,703,900 |
| Aug 21, 2019 | 44.85 | 45.51 | 44.84 | 45.48 | 45.11 | 4,256,200 |
| Aug 20, 2019 | 45.19 | 45.19 | 44.68 | 44.93 | 44.57 | 3,097,200 |
| Aug 19, 2019 | 44.66 | 45.28 | 44.55 | 45.13 | 44.77 | 4,479,100 |
| Aug 16, 2019 | 44.16 | 44.74 | 44.07 | 44.68 | 44.32 | 4,707,000 |
| Aug 15, 2019 | 43.52 | 44.32 | 43.52 | 44.12 | 43.77 | 4,132,300 |
| Aug 14, 2019 | 43.89 | 44.22 | 43.44 | 43.53 | 43.18 | 3,596,000 |
| Aug 13, 2019 | 44.08 | 44.50 | 43.95 | 44.18 | 43.83 | 3,188,800 |
| Aug 12, 2019 | 44.25 | 44.61 | 44.11 | 44.51 | 44.15 | 2,488,300 |
| Aug 09, 2019 | 44.31 | 44.62 | 44.14 | 44.20 | 43.85 | 3,083,400 |
| Aug 08, 2019 | 43.58 | 44.37 | 43.31 | 44.25 | 43.89 | 2,392,100 |
| Aug 07, 2019 | 43.38 | 43.87 | 42.88 | 43.57 | 43.22 | 2,991,400 |
| Aug 06, 2019 | 43.30 | 43.57 | 42.69 | 43.42 | 43.07 | 4,558,800 |
| Aug 06, 2019 | 0.38 Dividend | |||||
| Aug 05, 2019 | 44.21 | 44.24 | 43.08 | 43.44 | 42.71 | 11,384,700 |
| Aug 02, 2019 | 44.57 | 44.62 | 44.07 | 44.25 | 43.51 | 9,274,400 |
| Aug 01, 2019 | 43.85 | 44.66 | 43.63 | 44.38 | 43.64 | 7,174,700 |
| Jul 31, 2019 | 44.46 | 44.59 | 43.84 | 43.97 | 43.24 | 8,288,700 |
| Jul 30, 2019 | 44.45 | 44.75 | 43.82 | 44.48 | 43.74 | 5,951,300 |
| Jul 29, 2019 | 44.25 | 44.48 | 44.12 | 44.47 | 43.73 | 4,863,200 |
| Jul 26, 2019 | 44.00 | 44.20 | 43.71 | 44.06 | 43.32 | 5,713,300 |
| Jul 25, 2019 | 43.44 | 44.05 | 43.28 | 43.87 | 43.14 | 5,466,100 |
| Jul 24, 2019 | 44.19 | 44.20 | 43.15 | 43.62 | 42.89 | 4,656,600 |
| Jul 23, 2019 | 43.58 | 43.62 | 43.23 | 43.32 | 42.60 | 8,221,700 |
| Jul 22, 2019 | 43.46 | 43.73 | 43.16 | 43.60 | 42.87 | 2,441,600 |
| *Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits. | ||||||
Loading more data...