Australia markets open in 3 hours 36 minutes

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
DateOpenHighLowClose*Adj. close**Volume
02 Feb 202341.1441.7640.9041.0641.062,884,436
01 Feb 202340.7441.3140.4341.1441.144,235,800
31 Jan 202341.3441.3440.6040.9540.955,723,400
30 Jan 202341.1041.5141.0641.3041.302,513,800
27 Jan 202341.3641.5841.1341.2341.231,573,300
26 Jan 202340.9241.4040.7941.3941.392,085,400
25 Jan 202340.9241.0740.6041.0041.004,920,500
24 Jan 202341.2041.6040.9141.1841.185,116,300
23 Jan 202341.4641.9441.0641.1441.145,870,300
20 Jan 202341.9942.2341.0042.2042.206,105,100
19 Jan 202342.0742.2141.5441.9041.904,626,500
18 Jan 202343.1143.1141.9542.1242.127,578,700
17 Jan 202342.8943.3142.7542.9942.995,005,700
13 Jan 202343.1443.1442.5742.7342.734,147,800
12 Jan 202342.9243.1842.7343.0943.093,257,700
11 Jan 202342.5042.9342.3842.8642.863,092,800
10 Jan 202342.2642.6741.7842.5942.594,356,200
09 Jan 202342.2842.5641.9942.4042.403,173,700
06 Jan 202342.0842.3941.9442.3742.372,349,300
05 Jan 202342.1042.1441.4441.6841.684,797,600
04 Jan 202342.1542.5441.9442.3442.343,139,400
03 Jan 202341.9742.1141.4142.0342.032,777,300
30 Dec 202242.2042.3141.5941.9441.941,670,000
29 Dec 202242.2842.4142.1042.2542.251,167,700
28 Dec 202242.3942.5541.9642.0742.071,547,800
27 Dec 202242.0442.3141.8742.2642.261,092,400
23 Dec 202241.4042.0041.3742.0042.001,493,700
22 Dec 202241.6941.6940.8341.4041.401,905,400
21 Dec 202241.3741.7341.2641.7241.722,627,800
20 Dec 202241.0641.4240.7941.2541.252,489,900
19 Dec 202240.9941.4140.7041.0141.012,194,100
16 Dec 202241.3241.5040.1940.9340.9310,734,700
15 Dec 202242.1942.3041.8042.0042.003,119,700
14 Dec 202242.3542.8442.0442.3442.343,569,400
13 Dec 202242.8942.9641.7742.2442.242,797,000
12 Dec 202241.9242.2641.4942.2442.242,860,400
09 Dec 202241.6441.9841.3641.4841.483,210,400
08 Dec 202241.7042.0041.5241.7041.702,712,000
07 Dec 202241.4841.9641.3041.7041.703,064,100
06 Dec 202241.2941.6740.9941.5741.572,790,700
05 Dec 202241.1941.5341.1141.3341.332,616,100
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
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...