FirstEnergy Corp. (FE)

NYSE - Nasdaq Real-time price. Currency in USD

Add to watchlist

40.94

+0.49

(+1.21%)

At close: 04:00PM EDT

40.94

0.00

(0.00%)

After hours:

05:05PM EDT

Time period:

27 July 2023 - 27 July 2024

Show:

Historical prices

Frequency:

Daily

Currency in USDDownload

Date	Open	High	Low	Close*	Adj. close**	Volume
26 July 2024	40.59	41.05	40.53	40.94	40.94	2,054,200
25 July 2024	40.62	41.05	40.22	40.45	40.45	3,091,800
24 July 2024	40.08	40.52	39.88	40.42	40.42	2,417,200
23 July 2024	39.83	39.96	39.61	39.88	39.88	1,786,400
22 July 2024	39.65	39.84	39.50	39.80	39.80	1,393,500
19 July 2024	39.66	39.71	39.24	39.59	39.59	2,004,200
18 July 2024	39.23	39.91	39.21	39.46	39.46	2,302,300
17 July 2024	39.09	39.88	39.05	39.50	39.50	2,859,200
16 July 2024	38.93	39.16	38.79	38.97	38.97	2,205,100
15 July 2024	39.23	39.38	38.83	38.86	38.86	2,200,400
12 July 2024	39.62	39.82	39.34	39.52	39.52	2,954,200
11 July 2024	39.08	39.60	38.96	39.47	39.47	2,562,000
10 July 2024	38.82	38.96	38.56	38.92	38.92	2,484,500
09 July 2024	38.55	38.82	38.34	38.65	38.65	2,034,100
08 July 2024	38.59	38.71	38.42	38.59	38.59	2,012,300
05 July 2024	38.44	38.68	38.26	38.58	38.58	1,827,700
03 July 2024	38.35	38.58	38.24	38.44	38.44	1,249,400
02 July 2024	38.44	38.52	38.07	38.25	38.25	4,093,100
01 July 2024	38.53	38.80	38.15	38.31	38.31	2,173,300
28 June 2024	38.63	38.67	38.13	38.27	38.27	4,419,300
27 June 2024	38.51	38.68	38.33	38.53	38.53	2,408,200
26 June 2024	38.19	38.62	38.03	38.54	38.54	2,066,900
25 June 2024	38.50	38.53	38.19	38.38	38.38	2,439,500
24 June 2024	38.27	38.96	38.16	38.50	38.50	3,158,900
21 June 2024	38.22	38.64	38.10	38.27	38.27	5,179,400
20 June 2024	38.09	38.48	38.00	38.23	38.23	1,765,200
18 June 2024	38.14	38.46	38.09	38.17	38.17	1,980,300
17 June 2024	38.44	38.67	38.21	38.24	38.24	1,864,600
14 June 2024	38.50	38.84	38.37	38.77	38.77	1,783,900
13 June 2024	38.70	38.88	38.31	38.68	38.68	1,511,900
12 June 2024	39.17	39.17	38.52	38.65	38.65	2,265,700
11 June 2024	38.63	39.00	38.48	38.82	38.82	1,995,400
10 June 2024	38.70	39.03	38.51	38.93	38.93	2,576,300
07 June 2024	38.82	39.19	38.71	38.82	38.82	1,768,900
06 June 2024	39.31	39.67	39.03	39.10	39.10	2,399,000
05 June 2024	40.07	40.15	39.41	39.44	39.44	1,945,300
04 June 2024	40.05	40.28	39.73	40.21	40.21	2,144,200
03 June 2024	40.11	40.34	39.75	40.17	40.17	2,421,900
31 May 2024	39.08	40.31	38.93	40.26	40.26	4,458,000
30 May 2024	38.72	39.06	38.58	38.99	38.99	2,366,100
29 May 2024	38.51	38.69	38.35	38.53	38.53	1,970,600
28 May 2024	38.99	39.22	38.73	38.79	38.79	2,270,600
24 May 2024	39.17	39.33	38.90	38.97	38.97	1,892,000
23 May 2024	39.63	39.72	39.12	39.14	39.14	2,675,900
22 May 2024	40.26	40.44	39.87	39.90	39.90	1,892,500
21 May 2024	40.08	40.53	40.06	40.43	40.43	1,879,100
20 May 2024	40.09	40.09	39.88	40.06	40.06	1,579,400
17 May 2024	40.12	40.28	39.89	40.04	40.04	2,516,400
16 May 2024	40.23	40.55	40.13	40.22	40.22	2,426,300
15 May 2024	40.18	40.65	40.10	40.26	40.26	3,158,400
14 May 2024	39.96	40.02	39.61	39.84	39.84	1,884,300
13 May 2024	40.00	40.20	39.68	39.69	39.69	1,643,500
10 May 2024	39.93	40.09	39.65	39.94	39.94	2,055,900
09 May 2024	39.47	39.89	39.37	39.84	39.84	2,023,000
08 May 2024	39.22	39.61	39.20	39.47	39.47	2,283,600
07 May 2024	39.21	39.38	38.96	39.35	39.35	2,963,100
06 May 2024	38.99	39.05	38.63	38.95	38.95	2,068,800
06 May 2024	0.425 Dividend
03 May 2024	39.35	39.43	38.75	39.24	38.82	2,137,500
02 May 2024	38.95	39.33	38.67	39.09	38.67	2,762,700
01 May 2024	38.24	39.02	38.18	38.70	38.28	2,862,300
30 Apr 2024	38.57	38.72	38.21	38.34	37.92	3,680,300
29 Apr 2024	38.33	38.94	38.30	38.78	38.36	4,019,300
26 Apr 2024	38.20	38.70	37.84	38.13	37.72	5,476,300
25 Apr 2024	38.23	38.66	37.85	38.57	38.15	3,289,700
24 Apr 2024	37.89	38.38	37.69	38.30	37.89	2,491,200
23 Apr 2024	38.20	38.48	38.07	38.12	37.71	1,944,700
22 Apr 2024	38.06	38.39	37.92	38.21	37.80	2,389,500
19 Apr 2024	37.87	38.42	37.76	38.17	37.76	2,710,000
18 Apr 2024	37.60	37.74	37.23	37.63	37.22	1,779,000
17 Apr 2024	36.98	37.52	36.92	37.45	37.04	2,552,500
16 Apr 2024	37.28	37.42	36.81	36.83	36.43	2,577,300
15 Apr 2024	37.62	37.83	37.14	37.40	36.99	2,638,900
12 Apr 2024	37.59	37.86	37.27	37.41	37.00	2,001,900
11 Apr 2024	38.06	38.06	37.56	37.62	37.21	2,110,200
10 Apr 2024	38.08	38.14	37.56	37.84	37.43	2,922,900
09 Apr 2024	38.50	38.65	38.24	38.47	38.05	2,468,900
08 Apr 2024	38.08	38.39	37.96	38.37	37.95	2,418,600
05 Apr 2024	38.00	38.19	37.75	38.01	37.60	3,193,700
04 Apr 2024	38.45	38.47	37.90	38.27	37.86	4,250,100
03 Apr 2024	38.41	38.49	37.94	38.14	37.73	3,172,000
02 Apr 2024	38.40	38.73	38.37	38.47	38.05	3,459,900
01 Apr 2024	38.67	38.68	37.98	38.37	37.95	2,844,100
28 Mar 2024	38.45	38.71	38.33	38.62	38.20	3,248,200
27 Mar 2024	38.05	38.55	37.95	38.46	38.04	3,799,700
26 Mar 2024	38.25	38.39	37.78	37.79	37.38	2,190,200
25 Mar 2024	38.44	38.49	38.20	38.36	37.94	1,462,500
22 Mar 2024	38.60	38.65	38.08	38.21	37.80	1,665,800
21 Mar 2024	38.34	38.64	38.17	38.27	37.86	2,176,600
20 Mar 2024	38.29	38.53	38.01	38.26	37.85	2,487,300
19 Mar 2024	38.31	38.49	38.15	38.30	37.89	2,041,800
18 Mar 2024	37.95	38.23	37.85	38.21	37.80	3,113,900
15 Mar 2024	37.77	38.33	37.77	37.95	37.54	5,657,300
14 Mar 2024	37.97	38.08	37.73	38.02	37.61	2,513,000
13 Mar 2024	38.16	38.42	37.92	38.09	37.68	2,325,300
12 Mar 2024	38.31	38.57	37.81	37.89	37.48	2,879,700
11 Mar 2024	38.07	38.55	38.07	38.53	38.11	2,579,400
08 Mar 2024	37.95	38.17	37.62	38.09	37.68	2,694,600
07 Mar 2024	37.82	37.91	37.59	37.84	37.43	2,196,000
06 Mar 2024	37.42	37.65	37.20	37.46	37.05	2,293,100
Close price adjusted for splits.*Close price adjusted for splits and dividend and/or capital gain distributions.

Loading more data...

ALL ORDS8,153.40+59.10(+0.73%)

ASX 2007,921.30+60.10(+0.76%)

AUD/USD0.6551+0.0010(+0.15%)

OIL76.44-1.84(-2.35%)

GOLD2,385.70+32.20(+1.37%)

Bitcoin AUD103,792.74+1,442.61(+1.41%)

FirstEnergy Corp. (FE)

ALL ORDS
8,153.40
+59.10(+0.73%)

ASX 200
7,921.30
+60.10(+0.76%)

AUD/USD
0.6551
+0.0010(+0.15%)

OIL
76.44
-1.84(-2.35%)

GOLD
2,385.70
+32.20(+1.37%)

Bitcoin AUD
103,792.74
+1,442.61(+1.41%)