Get our best money-saving hacks and pro tips now

FirstEnergy Corp. (FE)

NYSE - Nasdaq Real-time price. Currency in USD

Add to watchlist

41.06

-0.08

(-0.19%)

As of 02:24PM EST. Market open.

Time period:

02 Feb 2022 - 02 Feb 2023

Show:

Historical prices

Frequency:

Daily

Currency in USDDownload

Date	Open	High	Low	Close*	Adj. close**	Volume
02 Feb 2023	41.14	41.76	40.90	41.06	41.06	2,884,436
01 Feb 2023	40.74	41.31	40.43	41.14	41.14	4,235,800
31 Jan 2023	41.34	41.34	40.60	40.95	40.95	5,723,400
30 Jan 2023	41.10	41.51	41.06	41.30	41.30	2,513,800
27 Jan 2023	41.36	41.58	41.13	41.23	41.23	1,573,300
26 Jan 2023	40.92	41.40	40.79	41.39	41.39	2,085,400
25 Jan 2023	40.92	41.07	40.60	41.00	41.00	4,920,500
24 Jan 2023	41.20	41.60	40.91	41.18	41.18	5,116,300
23 Jan 2023	41.46	41.94	41.06	41.14	41.14	5,870,300
20 Jan 2023	41.99	42.23	41.00	42.20	42.20	6,105,100
19 Jan 2023	42.07	42.21	41.54	41.90	41.90	4,626,500
18 Jan 2023	43.11	43.11	41.95	42.12	42.12	7,578,700
17 Jan 2023	42.89	43.31	42.75	42.99	42.99	5,005,700
13 Jan 2023	43.14	43.14	42.57	42.73	42.73	4,147,800
12 Jan 2023	42.92	43.18	42.73	43.09	43.09	3,257,700
11 Jan 2023	42.50	42.93	42.38	42.86	42.86	3,092,800
10 Jan 2023	42.26	42.67	41.78	42.59	42.59	4,356,200
09 Jan 2023	42.28	42.56	41.99	42.40	42.40	3,173,700
06 Jan 2023	42.08	42.39	41.94	42.37	42.37	2,349,300
05 Jan 2023	42.10	42.14	41.44	41.68	41.68	4,797,600
04 Jan 2023	42.15	42.54	41.94	42.34	42.34	3,139,400
03 Jan 2023	41.97	42.11	41.41	42.03	42.03	2,777,300
30 Dec 2022	42.20	42.31	41.59	41.94	41.94	1,670,000
29 Dec 2022	42.28	42.41	42.10	42.25	42.25	1,167,700
28 Dec 2022	42.39	42.55	41.96	42.07	42.07	1,547,800
27 Dec 2022	42.04	42.31	41.87	42.26	42.26	1,092,400
23 Dec 2022	41.40	42.00	41.37	42.00	42.00	1,493,700
22 Dec 2022	41.69	41.69	40.83	41.40	41.40	1,905,400
21 Dec 2022	41.37	41.73	41.26	41.72	41.72	2,627,800
20 Dec 2022	41.06	41.42	40.79	41.25	41.25	2,489,900
19 Dec 2022	40.99	41.41	40.70	41.01	41.01	2,194,100
16 Dec 2022	41.32	41.50	40.19	40.93	40.93	10,734,700
15 Dec 2022	42.19	42.30	41.80	42.00	42.00	3,119,700
14 Dec 2022	42.35	42.84	42.04	42.34	42.34	3,569,400
13 Dec 2022	42.89	42.96	41.77	42.24	42.24	2,797,000
12 Dec 2022	41.92	42.26	41.49	42.24	42.24	2,860,400
09 Dec 2022	41.64	41.98	41.36	41.48	41.48	3,210,400
08 Dec 2022	41.70	42.00	41.52	41.70	41.70	2,712,000
07 Dec 2022	41.48	41.96	41.30	41.70	41.70	3,064,100
06 Dec 2022	41.29	41.67	40.99	41.57	41.57	2,790,700
05 Dec 2022	41.19	41.53	41.11	41.33	41.33	2,616,100
02 Dec 2022	40.95	41.57	40.79	41.52	41.52	3,138,200
01 Dec 2022	41.66	41.96	41.16	41.38	41.38	4,643,300
30 Nov 2022	39.59	41.31	39.36	41.24	41.24	4,631,200
29 Nov 2022	39.36	39.85	39.19	39.80	39.80	2,398,400
28 Nov 2022	39.54	39.73	39.35	39.63	39.63	2,435,600
25 Nov 2022	39.60	39.87	39.60	39.86	39.86	669,700
23 Nov 2022	38.84	39.52	38.84	39.51	39.51	1,636,200
22 Nov 2022	38.88	39.13	38.53	38.98	38.98	1,621,000
21 Nov 2022	38.47	38.87	38.40	38.61	38.61	2,857,200
18 Nov 2022	37.96	38.50	37.78	38.48	38.48	3,828,600
17 Nov 2022	37.66	37.80	37.18	37.65	37.65	2,491,100
16 Nov 2022	38.08	38.55	37.98	38.05	38.05	2,796,500
15 Nov 2022	37.59	38.37	37.57	38.15	38.15	5,943,000
14 Nov 2022	38.01	38.01	37.20	37.20	37.20	4,160,300
11 Nov 2022	39.01	39.02	37.76	37.96	37.96	3,297,000
10 Nov 2022	38.14	39.05	37.67	38.99	38.99	2,301,100
09 Nov 2022	37.31	37.61	36.94	37.18	37.18	2,415,700
08 Nov 2022	37.46	37.86	37.23	37.66	37.66	3,903,600
07 Nov 2022	37.93	37.93	36.69	37.37	37.37	4,328,000
04 Nov 2022	38.06	38.15	37.11	37.90	37.90	3,059,300
04 Nov 2022	0.39 Dividend
03 Nov 2022	37.56	38.54	37.28	38.21	37.82	2,440,400
02 Nov 2022	38.34	39.16	37.98	37.98	37.59	3,353,500
01 Nov 2022	37.94	38.45	37.81	38.42	38.03	3,732,100
31 Oct 2022	38.01	38.07	37.46	37.71	37.33	6,060,200
28 Oct 2022	37.40	38.15	37.27	38.08	37.69	3,694,600
27 Oct 2022	36.75	37.63	36.69	37.25	36.87	4,534,300
26 Oct 2022	37.84	37.89	36.19	36.38	36.01	5,790,700
25 Oct 2022	36.88	37.71	36.84	37.58	37.20	4,042,400
24 Oct 2022	36.75	37.02	36.42	36.88	36.50	2,678,300
21 Oct 2022	36.05	36.64	35.77	36.41	36.04	5,001,800
20 Oct 2022	36.86	36.88	35.81	36.08	35.71	2,675,700
19 Oct 2022	36.84	37.37	36.65	36.92	36.54	3,150,100
18 Oct 2022	37.36	37.66	36.92	37.31	36.93	2,742,100
17 Oct 2022	36.58	37.18	36.45	36.92	36.54	3,052,700
14 Oct 2022	37.46	37.82	36.13	36.17	35.80	6,503,700
13 Oct 2022	35.75	37.28	35.60	37.12	36.74	5,693,300
12 Oct 2022	36.74	36.74	36.00	36.15	35.78	4,033,000
11 Oct 2022	36.75	37.42	36.54	36.72	36.35	5,949,900
10 Oct 2022	36.30	36.99	36.24	36.80	36.42	5,720,200
07 Oct 2022	36.85	36.91	35.85	36.10	35.73	4,125,800
06 Oct 2022	37.59	37.67	36.68	36.85	36.47	4,220,800
05 Oct 2022	38.40	38.42	37.30	37.77	37.38	3,624,400
04 Oct 2022	37.80	39.08	37.67	38.95	38.55	3,733,400
03 Oct 2022	37.66	38.05	37.23	37.65	37.27	4,638,100
30 Sept 2022	37.34	37.51	36.71	37.00	36.62	6,156,700
29 Sept 2022	38.51	38.58	37.15	37.18	36.80	4,284,300
28 Sept 2022	38.70	38.87	38.16	38.67	38.28	2,780,300
27 Sept 2022	38.96	39.10	38.03	38.21	37.82	2,997,000
26 Sept 2022	39.98	40.10	38.23	38.77	38.37	3,349,400
23 Sept 2022	40.12	40.13	39.63	40.05	39.64	4,062,300
22 Sept 2022	41.02	41.02	40.36	40.49	40.08	3,306,700
21 Sept 2022	41.61	42.04	40.97	41.00	40.58	6,123,800
20 Sept 2022	41.61	41.65	40.57	41.38	40.96	4,186,600
19 Sept 2022	41.04	41.92	40.73	41.86	41.43	4,208,300
16 Sept 2022	40.58	41.49	40.42	41.20	40.78	16,633,700
15 Sept 2022	41.34	41.34	40.38	40.42	40.01	4,121,100
14 Sept 2022	41.17	41.72	41.10	41.44	41.02	4,764,900
13 Sept 2022	41.31	41.80	40.93	41.15	40.73	5,321,200
Close price adjusted for splits.*Close price adjusted for splits and dividend and/or capital gain distributions.

Loading more data...

ALL ORDS7,728.50+18.80(+0.24%)

AUD/USD0.7083-0.0052(-0.73%)

ASX 2007,511.60+9.90(+0.13%)

OIL76.40-0.01(-0.01%)

GOLD1,930.00-12.80(-0.66%)

BTC-AUD33,652.39+915.58(+2.80%)

Get our best money-saving hacks and pro tips now

FirstEnergy Corp. (FE)

ALL ORDS
7,728.50
+18.80(+0.24%)

AUD/USD
0.7083
-0.0052(-0.73%)

ASX 200
7,511.60
+9.90(+0.13%)

OIL
76.40
-0.01(-0.01%)

GOLD
1,930.00
-12.80(-0.66%)

BTC-AUD
33,652.39
+915.58(+2.80%)