Australia markets closed

FirstEnergy Corp. (FE)

NYSE - NYSE Delayed price. Currency in USD
Add to watchlist
38.17+0.54 (+1.44%)
At close: 04:00PM EDT
38.46 +0.29 (+0.76%)
After hours: 08:00PM EDT
Time period:
20 Apr 2023 - 20 Apr 2024
Show:
Historical prices
Frequency:
Daily
Currency in USDDownload
DateOpenHighLowClose*Adj. close**Volume
19 Apr 202437.8738.4237.7638.1738.172,710,000
18 Apr 202437.6037.7437.2337.6337.631,779,000
17 Apr 202436.9837.5236.9237.4537.452,552,500
16 Apr 202437.2837.4236.8136.8336.832,577,300
15 Apr 202437.6237.8337.1437.4037.402,638,900
12 Apr 202437.5937.8637.2737.4137.412,001,900
11 Apr 202438.0638.0637.5637.6237.622,110,200
10 Apr 202438.0838.1437.5637.8437.842,922,900
09 Apr 202438.5038.6538.2438.4738.472,468,900
08 Apr 202438.0838.3937.9638.3738.372,418,600
05 Apr 202438.0038.1937.7538.0138.013,193,700
04 Apr 202438.4538.4737.9038.2738.274,250,100
03 Apr 202438.4138.4937.9438.1438.143,172,000
02 Apr 202438.4038.7338.3738.4738.473,459,900
01 Apr 202438.6738.6837.9838.3738.372,844,100
28 Mar 202438.4538.7138.3338.6238.623,248,200
27 Mar 202438.0538.5537.9538.4638.463,799,700
26 Mar 202438.2538.3937.7837.7937.792,190,200
25 Mar 202438.4438.4938.2038.3638.361,462,500
22 Mar 202438.6038.6538.0838.2138.211,665,800
21 Mar 202438.3438.6438.1738.2738.272,176,600
20 Mar 202438.2938.5338.0138.2638.262,487,300
19 Mar 202438.3138.4938.1538.3038.302,041,800
18 Mar 202437.9538.2337.8538.2138.213,113,900
15 Mar 202437.7738.3337.7737.9537.955,657,300
14 Mar 202437.9738.0837.7338.0238.022,513,000
13 Mar 202438.1638.4237.9238.0938.092,325,300
12 Mar 202438.3138.5737.8137.8937.892,879,700
11 Mar 202438.0738.5538.0738.5338.532,579,400
08 Mar 202437.9538.1737.6238.0938.092,694,600
07 Mar 202437.8237.9137.5937.8437.842,196,000
06 Mar 202437.4237.6537.2037.4637.462,293,100
05 Mar 202437.4737.7736.8837.0137.013,440,500
04 Mar 202436.2637.3436.2637.2737.272,570,300
01 Mar 202436.5436.6036.0136.5036.502,730,000
29 Feb 202437.0037.1736.5436.6136.613,085,800
28 Feb 202436.8137.0336.7536.8436.842,315,200
27 Feb 202436.6536.9136.3736.8736.872,336,700
26 Feb 202437.2537.2536.4236.4836.482,995,800
23 Feb 202437.3937.6537.2937.4037.404,298,300
22 Feb 202437.6237.6237.2537.3037.303,278,600
21 Feb 202437.3137.8437.0737.8237.823,159,200
20 Feb 202437.4137.6437.1137.1537.154,110,500
16 Feb 202437.1637.4236.8137.3937.393,471,500
15 Feb 202437.0337.3936.9337.3037.303,930,900
14 Feb 202437.0137.1036.7836.9336.933,404,100
13 Feb 202437.5837.7536.6236.9536.954,063,500
12 Feb 202437.3837.7836.9137.7737.773,692,500
09 Feb 202436.0037.5436.0037.3137.319,712,600
08 Feb 202435.6235.8535.4135.7935.794,550,300
07 Feb 202435.9536.0435.6535.8335.832,514,300
06 Feb 202435.7535.9935.6335.8135.812,636,100
06 Feb 20240.41 Dividend
05 Feb 202436.4136.6636.1536.2235.813,883,600
02 Feb 202436.9737.1336.4536.7936.373,897,900
01 Feb 202436.5237.3636.2937.3236.902,880,800
31 Jan 202437.0537.2336.5236.6836.263,447,500
30 Jan 202436.7037.0136.4036.7636.342,877,100
29 Jan 202436.3936.8336.2036.7836.362,789,300
26 Jan 202436.6036.6436.2136.3835.973,379,600
25 Jan 202436.3636.5135.7436.5036.093,963,000
24 Jan 202437.0437.0535.8835.9635.555,257,000
23 Jan 202436.6436.8836.4836.7236.305,877,600
22 Jan 202437.0737.3436.6736.6936.274,172,500
19 Jan 202437.2437.2536.6837.0136.593,736,700
18 Jan 202437.1437.3236.9637.1136.695,382,400
17 Jan 202437.6938.1037.1637.3336.915,538,300
16 Jan 202438.1238.2337.6737.8537.424,977,600
12 Jan 202438.2538.4438.1238.3737.943,968,600
11 Jan 202438.7038.7837.7838.0237.594,540,400
10 Jan 202438.5838.8138.3738.7438.303,048,900
09 Jan 202438.2438.5938.0338.5238.088,050,400
08 Jan 202438.1338.3937.8538.3837.952,841,200
05 Jan 202437.7538.2337.5638.1337.703,621,500
04 Jan 202437.9238.2637.6337.7937.363,715,100
03 Jan 202437.4337.8337.2537.7637.334,079,300
02 Jan 202436.4737.4336.4037.4036.982,994,800
29 Dec 202336.4736.7036.3836.6636.252,728,600
28 Dec 202336.2336.6836.1436.5936.182,029,200
27 Dec 202336.2536.3736.0836.3235.912,367,200
26 Dec 202336.2236.5336.1736.3435.932,764,300
22 Dec 202336.5036.7836.2036.2335.824,446,000
21 Dec 202336.2536.5436.0536.3335.922,887,400
20 Dec 202336.8136.9436.1836.1935.783,233,800
19 Dec 202336.9237.1036.6736.9236.502,476,200
18 Dec 202337.0037.2036.7336.8236.402,924,700
15 Dec 202337.7037.7336.8036.9836.568,110,800
14 Dec 202338.7338.8237.7837.8737.446,452,100
13 Dec 202336.9938.5636.8038.5138.074,953,000
12 Dec 202337.2537.2636.6636.9836.563,425,200
11 Dec 202337.0037.4936.9137.2636.843,762,800
08 Dec 202337.2737.3936.7437.0836.664,199,600
07 Dec 202337.5337.5337.0037.3036.884,221,700
06 Dec 202337.2137.4836.8637.4537.033,532,700
05 Dec 202337.1737.1736.7637.0536.633,345,100
04 Dec 202337.0437.4136.9837.1736.754,062,200
01 Dec 202336.9337.3836.6937.3636.944,185,600
30 Nov 202337.0837.1336.6036.9436.524,435,200
29 Nov 202337.3537.4736.7936.9836.565,079,700
28 Nov 202337.5837.8537.2837.3136.895,313,600
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...