Mail

FE - FirstEnergy Corp.

NYSE - Nasdaq Real-time price. Currency in USD

Show:

Historical prices

Frequency:

Daily

Currency in USDDownload

Date	Open	High	Low	Close*	Adj. close**	Volume
06 June 2023	38.29	38.42	37.67	37.79	37.79	3,510,852
05 June 2023	37.76	38.18	37.76	38.14	38.14	2,913,400
02 June 2023	36.97	37.88	36.96	37.70	37.70	3,804,300
01 June 2023	37.43	37.47	36.74	37.18	37.18	5,888,700
31 May 2023	37.08	37.54	36.71	37.39	37.39	5,362,300
30 May 2023	36.71	37.07	36.64	37.00	37.00	2,880,700
26 May 2023	36.89	36.89	36.45	36.71	36.71	2,813,500
25 May 2023	37.61	37.78	36.71	37.02	37.02	4,131,200
24 May 2023	37.87	38.00	37.69	37.72	37.72	3,080,900
23 May 2023	37.89	38.20	37.75	37.90	37.90	2,095,200
22 May 2023	37.82	38.03	37.56	37.89	37.89	2,148,900
19 May 2023	38.18	38.42	37.75	37.76	37.76	3,282,500
18 May 2023	38.13	38.14	37.55	37.98	37.98	3,889,900
17 May 2023	38.19	38.35	37.74	38.33	38.33	4,010,900
16 May 2023	38.96	38.96	38.09	38.14	38.14	2,362,600
15 May 2023	39.55	39.62	38.67	38.81	38.81	2,423,200
12 May 2023	39.66	39.76	39.28	39.46	39.46	3,399,300
11 May 2023	39.55	39.83	39.20	39.39	39.39	4,692,800
10 May 2023	39.27	39.68	39.10	39.57	39.57	4,488,000
09 May 2023	38.98	39.12	38.61	38.91	38.91	3,662,800
08 May 2023	39.59	39.82	38.98	39.09	39.09	4,607,200
05 May 2023	38.75	39.72	38.69	39.70	39.70	5,792,600
04 May 2023	38.63	39.03	38.21	38.91	38.91	4,927,000
04 May 2023	0.39 Dividend
03 May 2023	38.90	39.25	38.49	38.93	38.54	8,208,200
02 May 2023	38.98	38.98	38.01	38.75	38.36	16,998,200
01 May 2023	39.25	40.39	38.84	39.01	38.62	15,462,500
28 Apr 2023	41.15	41.15	39.63	39.80	39.40	5,304,800
27 Apr 2023	40.81	41.13	40.72	41.12	40.71	2,649,100
26 Apr 2023	40.77	41.15	40.39	40.68	40.27	3,487,300
25 Apr 2023	40.81	41.17	40.73	41.14	40.73	1,954,400
24 Apr 2023	40.70	40.97	40.42	40.85	40.44	2,827,000
21 Apr 2023	40.89	41.01	40.50	40.61	40.20	2,152,100
20 Apr 2023	40.94	41.01	40.38	40.53	40.12	2,196,000
19 Apr 2023	40.61	40.90	40.50	40.80	40.39	2,337,600
18 Apr 2023	40.69	40.88	40.46	40.48	40.07	2,960,100
17 Apr 2023	40.91	41.13	40.50	40.86	40.45	4,082,900
14 Apr 2023	40.83	41.05	40.60	40.84	40.43	2,092,700
13 Apr 2023	41.14	41.43	40.38	41.20	40.79	3,298,000
12 Apr 2023	41.87	41.99	41.35	41.46	41.04	3,660,600
11 Apr 2023	41.46	41.86	41.27	41.85	41.43	2,770,000
10 Apr 2023	41.59	41.59	41.06	41.46	41.04	2,115,800
06 Apr 2023	41.77	41.88	41.30	41.70	41.28	3,640,300
05 Apr 2023	40.30	41.62	40.22	41.61	41.19	4,142,500
04 Apr 2023	39.81	40.15	39.60	40.10	39.70	2,863,300
03 Apr 2023	40.00	40.13	39.59	39.80	39.40	3,968,400
31 Mar 2023	39.68	40.10	39.56	40.06	39.66	3,226,200
30 Mar 2023	39.50	39.91	39.48	39.58	39.18	3,435,200
29 Mar 2023	38.85	39.60	38.76	39.29	38.90	6,052,500
28 Mar 2023	38.99	39.21	38.43	38.62	38.23	4,131,000
27 Mar 2023	39.50	39.65	38.85	39.03	38.64	5,970,300
24 Mar 2023	37.76	39.20	37.72	39.17	38.78	2,339,000
23 Mar 2023	38.27	38.47	37.57	37.75	37.37	3,442,600
22 Mar 2023	39.17	39.37	38.33	38.36	37.98	2,377,600
21 Mar 2023	40.33	40.40	38.76	39.38	38.99	2,573,800
20 Mar 2023	39.91	40.63	39.68	40.32	39.92	2,619,800
17 Mar 2023	39.97	39.97	39.44	39.78	39.38	8,566,600
16 Mar 2023	39.67	40.17	39.22	40.15	39.75	3,246,300
15 Mar 2023	38.95	39.95	38.82	39.72	39.32	3,069,700
14 Mar 2023	39.18	39.55	38.67	39.19	38.80	4,439,700
13 Mar 2023	37.88	39.53	37.67	38.80	38.41	4,123,100
10 Mar 2023	39.16	39.23	38.01	38.09	37.71	4,260,200
09 Mar 2023	39.86	40.07	39.03	39.15	38.76	2,660,100
08 Mar 2023	39.23	39.79	39.11	39.71	39.31	2,713,600
07 Mar 2023	40.00	40.06	38.86	39.16	38.77	2,493,600
06 Mar 2023	39.76	40.09	39.67	39.98	39.58	3,059,700
03 Mar 2023	39.36	39.77	38.86	39.76	39.36	2,973,200
02 Mar 2023	38.63	39.10	38.32	39.08	38.69	4,347,300
01 Mar 2023	39.26	39.36	38.53	38.74	38.35	4,978,000
28 Feb 2023	39.99	40.18	39.52	39.54	39.14	5,820,300
27 Feb 2023	40.05	40.48	39.83	39.91	39.51	3,723,700
24 Feb 2023	39.21	39.85	38.93	39.80	39.40	3,232,900
23 Feb 2023	39.89	39.95	39.23	39.48	39.08	2,702,500
22 Feb 2023	40.64	40.64	39.81	39.89	39.49	2,634,000
21 Feb 2023	40.85	40.93	40.29	40.49	40.08	2,350,600
17 Feb 2023	40.70	41.38	40.65	41.03	40.62	3,426,600
16 Feb 2023	40.41	40.77	40.15	40.57	40.16	3,831,900
15 Feb 2023	40.38	40.78	40.23	40.76	40.35	3,517,200
14 Feb 2023	40.19	41.23	39.49	40.17	39.77	5,000,300
13 Feb 2023	39.86	40.39	39.86	40.39	39.99	2,955,900
10 Feb 2023	39.48	39.96	39.41	39.90	39.50	2,247,000
09 Feb 2023	39.55	39.83	39.25	39.35	38.96	4,145,500
08 Feb 2023	39.89	39.90	39.30	39.37	38.98	2,828,100
07 Feb 2023	39.55	40.23	39.39	40.07	39.67	4,830,800
06 Feb 2023	39.01	39.75	38.78	39.71	39.31	5,329,200
06 Feb 2023	0.39 Dividend
03 Feb 2023	41.03	41.09	39.30	39.52	38.74	6,981,600
02 Feb 2023	41.14	41.76	40.90	41.00	40.19	6,050,600
01 Feb 2023	40.74	41.31	40.43	41.14	40.33	4,235,800
31 Jan 2023	41.34	41.34	40.60	40.95	40.14	5,723,400
30 Jan 2023	41.10	41.51	41.06	41.30	40.48	2,513,800
27 Jan 2023	41.36	41.58	41.13	41.23	40.41	1,573,300
26 Jan 2023	40.92	41.40	40.79	41.39	40.57	2,085,400
25 Jan 2023	40.92	41.07	40.60	41.00	40.19	4,920,500
24 Jan 2023	41.20	41.60	40.91	41.18	40.37	5,116,300
23 Jan 2023	41.46	41.94	41.06	41.14	40.33	5,870,300
20 Jan 2023	41.99	42.23	41.00	42.20	41.36	6,142,500
19 Jan 2023	42.07	42.21	41.54	41.90	41.07	4,626,500
18 Jan 2023	43.11	43.11	41.95	42.12	41.29	7,578,700
17 Jan 2023	42.89	43.31	42.75	42.99	42.14	5,005,700
Close price adjusted for splits.*Close price adjusted for splits and dividend and/or capital gain distributions.

Loading more data...