Australia markets closed

FirstEnergy Corp. (FE)

NYSE - NYSE Delayed price. Currency in USD
Add to watchlist
41.52+0.14 (+0.34%)
At close: 04:04PM EST
41.21 -0.31 (-0.75%)
After hours: 07:34PM EST
Time period:
05 Dec 2021 - 05 Dec 2022
Show:
Historical prices
Frequency:
Daily
Currency in USDDownload
DateOpenHighLowClose*Adj. close**Volume
02 Dec 202240.9541.5740.7941.5241.523,138,200
01 Dec 202241.6641.9641.1641.3841.384,643,300
30 Nov 202239.5941.3139.3641.2441.244,631,200
29 Nov 202239.3639.8539.1939.8039.802,398,400
28 Nov 202239.5439.7339.3539.6339.632,435,600
25 Nov 202239.6039.8739.6039.8639.86669,700
23 Nov 202238.8439.5238.8439.5139.511,636,200
22 Nov 202238.8839.1338.5338.9838.981,621,000
21 Nov 202238.4738.8738.4038.6138.612,857,200
18 Nov 202237.9638.5037.7838.4838.483,828,600
17 Nov 202237.6637.8037.1837.6537.652,491,100
16 Nov 202238.0838.5537.9838.0538.052,796,500
15 Nov 202237.5938.3737.5738.1538.155,943,000
14 Nov 202238.0138.0137.2037.2037.204,160,300
11 Nov 202239.0139.0237.7637.9637.963,297,000
10 Nov 202238.1439.0537.6738.9938.992,301,100
09 Nov 202237.3137.6136.9437.1837.182,415,700
08 Nov 202237.4637.8637.2337.6637.663,903,600
07 Nov 202237.9337.9336.6937.3737.374,328,000
04 Nov 202238.0638.1537.1137.9037.903,059,300
04 Nov 20220.39 Dividend
03 Nov 202237.5638.5437.2838.2137.822,440,400
02 Nov 202238.3439.1637.9837.9837.593,353,500
01 Nov 202237.9438.4537.8138.4238.033,732,100
31 Oct 202238.0138.0737.4637.7137.336,060,200
28 Oct 202237.4038.1537.2738.0837.693,694,600
27 Oct 202236.7537.6336.6937.2536.874,534,300
26 Oct 202237.8437.8936.1936.3836.015,790,700
25 Oct 202236.8837.7136.8437.5837.204,042,400
24 Oct 202236.7537.0236.4236.8836.502,678,300
21 Oct 202236.0536.6435.7736.4136.045,001,800
20 Oct 202236.8636.8835.8136.0835.712,675,700
19 Oct 202236.8437.3736.6536.9236.543,150,100
18 Oct 202237.3637.6636.9237.3136.932,742,100
17 Oct 202236.5837.1836.4536.9236.543,052,700
14 Oct 202237.4637.8236.1336.1735.806,503,700
13 Oct 202235.7537.2835.6037.1236.745,693,300
12 Oct 202236.7436.7436.0036.1535.784,033,000
11 Oct 202236.7537.4236.5436.7236.355,949,900
10 Oct 202236.3036.9936.2436.8036.425,720,200
07 Oct 202236.8536.9135.8536.1035.734,125,800
06 Oct 202237.5937.6736.6836.8536.474,220,800
05 Oct 202238.4038.4237.3037.7737.383,624,400
04 Oct 202237.8039.0837.6738.9538.553,733,400
03 Oct 202237.6638.0537.2337.6537.274,638,100
30 Sept 202237.3437.5136.7137.0036.626,156,700
29 Sept 202238.5138.5837.1537.1836.804,284,300
28 Sept 202238.7038.8738.1638.6738.282,780,300
27 Sept 202238.9639.1038.0338.2137.822,997,000
26 Sept 202239.9840.1038.2338.7738.373,349,400
23 Sept 202240.1240.1339.6340.0539.644,062,300
22 Sept 202241.0241.0240.3640.4940.083,306,700
21 Sept 202241.6142.0440.9741.0040.586,123,800
20 Sept 202241.6141.6540.5741.3840.964,186,600
19 Sept 202241.0441.9240.7341.8641.434,208,300
16 Sept 202240.5841.4940.4241.2040.7816,633,700
15 Sept 202241.3441.3440.3840.4240.014,121,100
14 Sept 202241.1741.7241.1041.4441.024,764,900
13 Sept 202241.3141.8040.9341.1540.735,321,200
12 Sept 202241.5641.8941.2141.7641.332,896,500
09 Sept 202241.2041.6740.9641.5141.093,353,900
08 Sept 202240.8941.2740.6941.0340.613,856,000
07 Sept 202239.9441.2239.9441.1540.732,683,200
06 Sept 202239.9840.4139.5939.7239.312,887,500
02 Sept 202240.3440.7939.8139.9139.502,076,100
01 Sept 202239.5940.2639.5340.1739.762,595,700
31 Aug 202239.6840.2839.5239.5539.153,355,400
30 Aug 202240.1240.2939.6039.7339.321,979,800
29 Aug 202240.0040.5539.6740.1839.771,913,600
26 Aug 202241.0041.0040.0340.1939.783,442,500
25 Aug 202240.5940.9340.4240.9340.511,551,100
24 Aug 202240.4841.0040.2540.6040.192,729,400
23 Aug 202240.5440.5940.3140.4840.071,743,100
22 Aug 202241.0041.0340.2540.4440.032,092,900
19 Aug 202241.1741.3340.8741.2740.852,238,800
18 Aug 202240.8541.4740.8541.1940.771,848,900
17 Aug 202240.8741.2940.8440.8940.471,780,500
16 Aug 202241.1841.4340.9141.0240.602,081,700
15 Aug 202240.8741.2640.6241.2140.791,975,700
12 Aug 202240.2940.8540.1340.8340.413,898,800
11 Aug 202239.6740.5939.4840.0739.665,704,900
10 Aug 202239.1739.5538.8939.5339.133,627,800
09 Aug 202238.3839.0338.2438.9538.5511,156,300
08 Aug 202238.7238.9438.0538.2737.885,281,700
05 Aug 202238.7438.9338.0238.3737.984,194,600
04 Aug 202239.0239.1838.5638.7538.354,153,400
04 Aug 20220.39 Dividend
03 Aug 202239.7039.7039.0039.4038.614,853,100
02 Aug 202240.6240.7939.5939.6838.894,066,100
01 Aug 202241.0041.1040.1840.5239.713,812,900
29 July 202240.1741.4140.1341.1040.284,607,600
28 July 202239.4440.1839.1340.1439.343,538,700
27 July 202239.1239.7538.4839.3338.544,273,300
26 July 202238.6539.3038.6039.0938.313,030,200
25 July 202238.2038.7238.1138.6237.852,007,400
22 July 202238.0538.4838.0038.3237.551,927,100
21 July 202237.6937.8437.2537.8237.062,483,800
20 July 202238.0338.1537.5737.6936.942,703,500
19 July 202237.5838.0837.4737.9037.142,456,500
18 July 202237.4937.7837.1837.3936.642,108,400
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...