UK Markets closed

FirstEnergy Corp. (FE)

NYSE - Nasdaq Real-time price. Currency in USD
Add to watchlist
37.20-0.14 (-0.36%)
As of 3:25PM EDT. Market open.
Show:
Historical prices
Frequency:
Daily
Currency in USD
DateOpenHighLowClose*Adj. close**Volume
21 Oct 202137.2237.5837.1437.1937.192,500,221
20 Oct 202137.0037.4737.0037.3337.332,565,200
19 Oct 202136.3836.9936.2636.8736.872,560,700
18 Oct 202136.4736.5535.9436.1736.173,850,100
15 Oct 202136.5636.7336.3736.6236.623,098,500
14 Oct 202135.7336.5435.7336.5236.523,248,800
13 Oct 202135.5735.8735.4235.6435.642,711,500
12 Oct 202135.9435.9835.5635.7135.713,478,900
11 Oct 202136.0236.2535.6535.7735.773,828,800
08 Oct 202136.3236.5136.1936.2236.221,701,500
07 Oct 202136.7236.9736.3436.4336.432,576,600
06 Oct 202136.0636.7335.7936.6836.682,487,200
05 Oct 202136.1536.4136.0336.2236.222,194,300
04 Oct 202135.8436.1535.6936.0136.014,279,800
01 Oct 202135.8736.2335.7135.8535.852,482,700
30 Sept 202136.3336.3735.5635.6235.623,379,900
29 Sept 202136.4536.7936.2436.3036.303,864,400
28 Sept 202136.7436.8536.3836.4336.432,451,600
27 Sept 202136.8337.3836.6836.7236.722,055,000
24 Sept 202136.7937.0436.7336.8336.831,759,200
23 Sept 202137.0137.2836.6736.7536.752,694,900
22 Sept 202136.8937.0336.6036.8636.862,076,000
21 Sept 202136.6337.1036.5436.6536.652,535,700
20 Sept 202136.5836.9236.1136.5236.524,107,800
17 Sept 202137.3137.8036.6336.7336.736,896,100
16 Sept 202137.8337.9837.3037.3137.311,646,500
15 Sept 202137.3338.0237.2537.8037.803,260,700
14 Sept 202137.6537.9437.3237.4537.453,568,200
13 Sept 202137.9438.0237.1937.4337.432,923,000
10 Sept 202138.3338.3737.6737.6937.692,157,900
09 Sept 202138.7938.9438.3538.3738.372,238,000
08 Sept 202138.4239.0338.3038.9438.942,832,200
07 Sept 202139.5439.5438.3938.4738.473,734,600
03 Sept 202139.7439.8139.4639.5939.592,979,400
02 Sept 202139.5039.9439.4439.9239.922,243,000
01 Sept 202139.1339.6239.0339.4339.432,341,400
31 Aug 202138.6238.9538.5038.8738.872,132,500
30 Aug 202138.4938.8038.4438.6538.651,333,600
27 Aug 202138.5338.7738.4038.5738.571,679,500
26 Aug 202139.0139.0138.4538.5438.541,614,900
25 Aug 202138.6439.2138.4439.0039.001,849,000
24 Aug 202138.7738.8138.3138.6338.632,373,900
23 Aug 202139.1339.1838.6038.8138.812,394,900
20 Aug 202138.8539.1038.5839.0939.092,242,700
19 Aug 202138.2739.1038.1838.9438.943,761,600
18 Aug 202138.6738.6737.9838.2238.222,822,600
17 Aug 202138.8538.8738.2138.6538.652,807,100
16 Aug 202138.6739.1438.5438.8338.833,347,900
13 Aug 202138.5038.7438.2538.6438.641,752,800
12 Aug 202138.0138.3937.9238.3138.311,418,500
11 Aug 202137.9738.3937.8338.1638.162,300,200
10 Aug 202137.9138.0437.7137.8537.852,190,800
09 Aug 202137.7938.0637.6237.8637.863,368,700
06 Aug 202137.9938.1337.7837.8337.831,768,700
05 Aug 202137.7837.9937.2437.9737.974,001,300
05 Aug 20210.39 Dividend
04 Aug 202138.4138.4837.7338.0437.653,254,100
03 Aug 202138.5738.8138.1838.5438.142,760,200
02 Aug 202138.3238.6938.1838.4638.073,467,900
30 Jul 202137.9738.7137.9538.3237.936,733,400
29 Jul 202138.1938.3137.8538.0537.662,632,600
28 Jul 202138.9638.9937.9638.1437.753,265,500
27 Jul 202138.7139.1138.2138.8738.476,111,900
26 Jul 202138.5939.1838.3038.7638.366,124,700
23 Jul 202138.5039.3738.2138.4738.087,695,100
22 Jul 202139.0039.7438.8739.1538.7512,047,100
21 Jul 202137.7037.8137.4637.5437.162,995,000
20 Jul 202137.4937.9637.4737.6237.233,652,000
19 Jul 202137.5337.8036.9137.3636.984,221,800
16 Jul 202137.5238.0437.3937.7937.405,491,000
15 Jul 202136.9537.4536.9437.4237.042,574,000
14 Jul 202137.0037.2436.8737.0536.672,623,900
13 Jul 202137.4437.5936.9437.0236.643,054,000
12 Jul 202137.3937.5737.1737.4837.103,024,800
09 Jul 202137.6537.6537.1537.5337.152,394,700
08 Jul 202137.5137.8237.3437.4237.042,175,800
07 Jul 202137.6237.8937.3837.8637.472,412,900
06 Jul 202137.3837.7237.0037.6737.282,598,900
02 Jul 202137.7037.8437.3737.4837.101,749,600
01 Jul 202137.2337.8337.1337.6637.272,692,700
30 Jun 202137.4837.6236.9637.2136.833,445,500
29 Jun 202138.1538.1837.4437.5437.162,195,000
28 Jun 202137.8038.2537.6738.0637.673,571,100
25 Jun 202137.1137.7337.0937.6937.302,584,100
24 Jun 202137.0237.2436.9437.1836.801,920,200
23 Jun 202137.2737.3536.8536.9536.573,420,300
22 Jun 202137.7138.0037.4837.5037.121,988,100
21 Jun 202137.2937.8637.1537.7937.402,645,700
18 Jun 202137.8437.8937.0437.1336.756,189,300
17 Jun 202138.1538.3437.6737.7237.332,414,000
16 Jun 202138.9339.0838.0138.1537.763,624,800
15 Jun 202138.8439.2338.7538.8838.482,316,100
14 Jun 202138.8838.9538.5838.7938.391,525,900
11 Jun 202138.6338.8138.4638.7638.362,088,200
10 Jun 202138.5738.6438.3638.6338.232,365,600
09 Jun 202138.3638.6438.1838.4938.103,174,800
08 Jun 202138.5638.5938.1238.2737.882,012,100
07 Jun 202138.4138.6638.3038.5738.171,977,800
04 Jun 202138.5038.6438.2338.3337.942,452,500
03 Jun 202137.9438.6437.9038.4738.082,360,200
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...