UK Markets closed

FirstEnergy Corp. (FE)

NYSE - NYSE Delayed price. Currency in USD
Add to watchlist
40.83+0.76 (+1.90%)
At close: 04:03PM EDT
40.51 -0.32 (-0.78%)
After hours: 06:29PM EDT
Time period:
13 Aug 2021 - 13 Aug 2022
Show:
Historical prices
Frequency:
Daily
Currency in USDDownload
DateOpenHighLowClose*Adj. close**Volume
12 Aug 202240.2940.8540.1340.8340.833,898,800
11 Aug 202239.6740.5939.4840.0740.075,704,900
10 Aug 202239.1739.5538.8939.5339.533,627,800
09 Aug 202238.3839.0338.2438.9538.9511,156,300
08 Aug 202238.7238.9438.0538.2738.275,281,700
05 Aug 202238.7438.9338.0238.3738.374,194,600
04 Aug 202239.0239.1838.5638.7538.754,153,400
03 Aug 202239.7039.7039.0039.4039.404,853,100
02 Aug 202240.6240.7939.5939.6839.684,066,100
01 Aug 202241.0041.1040.1840.5240.523,812,900
29 Jul 202240.1741.4140.1341.1041.104,607,600
28 Jul 202239.4440.1839.1340.1440.143,538,700
27 Jul 202239.1239.7538.4839.3339.334,273,300
26 Jul 202238.6539.3038.6039.0939.093,030,200
25 Jul 202238.2038.7238.1138.6238.622,007,400
22 Jul 202238.0538.4838.0038.3238.321,927,100
21 Jul 202237.6937.8437.2537.8237.822,483,800
20 Jul 202238.0338.1537.5737.6937.692,703,500
19 Jul 202237.5838.0837.4737.9037.902,456,500
18 Jul 202237.4937.7837.1837.3937.392,108,400
15 Jul 202237.6437.7037.0837.4737.471,817,800
14 Jul 202236.5737.4136.5737.3737.372,672,100
13 Jul 202237.0537.6437.0137.1937.192,500,300
12 Jul 202237.1437.9137.1137.4137.412,272,200
11 Jul 202237.0237.5436.8637.4237.421,524,400
08 Jul 202237.2637.4036.8537.1337.132,512,800
07 Jul 202237.5537.8837.2237.2337.232,732,300
06 Jul 202237.5637.9137.1437.4437.442,928,500
05 Jul 202239.0939.2036.9537.6337.633,081,200
01 Jul 202238.7039.4438.3639.3339.333,460,600
30 Jun 202238.0538.8437.8838.3938.393,404,700
29 Jun 202237.9638.2737.7238.2338.232,177,900
28 Jun 202238.3838.7037.7837.7937.792,223,800
27 Jun 202237.3138.2637.2438.1538.153,275,200
24 Jun 202237.1037.6736.9237.2937.294,496,200
23 Jun 202236.4637.0136.2636.9636.963,652,800
22 Jun 202235.8836.5035.8536.2236.225,332,900
21 Jun 202235.9136.3135.6435.9735.9710,017,200
17 Jun 202236.4236.4635.3235.9135.918,361,800
16 Jun 202237.0137.0136.1136.3336.334,953,300
15 Jun 202238.6238.8736.7337.2437.2410,795,200
14 Jun 202238.9539.0637.8738.3938.396,034,700
13 Jun 202240.1840.3038.6938.9038.905,725,300
10 Jun 202240.2340.9740.1740.6040.606,761,200
09 Jun 202241.4441.6140.7440.7840.784,500,900
08 Jun 202241.7942.0841.3141.3841.383,824,000
07 Jun 202241.7641.9641.4641.8841.884,140,400
06 Jun 202242.0142.0641.7141.8341.832,941,100
03 Jun 202242.1842.4141.8041.8841.883,234,900
02 Jun 202242.7442.9041.4642.3442.344,794,800
01 Jun 202243.0043.2042.1542.5642.563,210,700
31 May 202243.0643.2742.7342.9642.963,537,700
27 May 202243.2743.7043.1643.4343.433,037,800
26 May 202243.4143.6643.2543.3243.321,936,400
25 May 202243.2443.5543.0443.1743.173,128,000
24 May 202242.7843.3442.1043.2643.262,954,700
23 May 202242.7943.1542.3342.7042.702,402,400
20 May 202242.1542.5741.6342.3742.374,034,000
19 May 202242.1942.3841.4742.0242.023,599,700
18 May 202242.8742.9842.0842.2742.272,780,100
17 May 202241.8642.7641.5042.7342.733,368,000
16 May 202242.1142.5441.4641.7541.753,238,200
13 May 202242.5442.6641.9142.5142.512,609,800
12 May 202242.1742.6541.5642.2142.213,475,900
11 May 202242.0843.4042.0842.3642.363,922,300
10 May 202242.1943.1341.4942.0542.054,817,700
09 May 202242.5042.6241.7742.1742.174,689,200
06 May 202242.1342.8142.0342.6842.683,307,700
05 May 202243.1743.4542.0542.4842.483,315,100
04 May 202243.5043.6842.5543.6543.654,545,700
03 May 202243.1943.8942.9943.1443.144,073,800
02 May 202243.5143.8642.4142.9442.943,137,000
29 Apr 202244.6244.6943.2143.3143.314,623,500
28 Apr 202244.8345.0144.4044.7444.743,159,600
27 Apr 202245.2645.4244.4544.7444.742,863,900
26 Apr 202245.5745.7744.9744.9844.983,254,200
25 Apr 202246.1946.1944.7845.4445.443,751,100
22 Apr 202247.3847.5046.0046.0146.015,208,500
21 Apr 202248.3348.8548.0948.1248.122,659,700
20 Apr 202247.9848.6347.8648.4648.463,605,700
19 Apr 202247.5547.6147.2647.5047.502,815,800
18 Apr 202247.3447.6047.1447.2947.292,022,000
14 Apr 202247.3847.5947.0647.4047.402,745,500
13 Apr 202247.2047.2846.7447.1647.162,347,000
12 Apr 202246.7447.3846.6447.1447.142,405,500
11 Apr 202247.4247.7146.8546.8846.882,847,300
08 Apr 202247.7447.7947.2647.4747.472,320,600
07 Apr 202247.9547.9747.3447.4847.484,722,000
06 Apr 202246.9147.9946.6447.9347.934,386,300
05 Apr 202246.4747.1746.4646.6446.643,189,700
04 Apr 202246.2546.4645.7446.3146.314,379,800
01 Apr 202245.7646.6545.5946.5946.594,140,400
31 Mar 202245.8346.4045.8345.8645.864,439,900
30 Mar 202245.4945.8145.2345.8045.804,380,300
29 Mar 202245.0945.4744.6545.4645.464,210,600
28 Mar 202244.8445.1144.4745.0945.093,105,300
25 Mar 202244.0144.8743.9144.8444.843,397,100
24 Mar 202243.3944.1643.3943.9143.913,017,600
23 Mar 202243.5543.8443.2543.5143.513,325,700
22 Mar 202243.8543.8643.1643.5543.553,355,300
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...