News that makes you smarter and richer... For free.

Get Fully Briefed with Yahoo Finance, delivered straight to your inbox.

FirstEnergy Corp. (FE)

NYSE - Nasdaq Real-time price. Currency in USD

Add to watchlist

37.77

-1.18

(-3.03%)

At close: 04:03PM EDT

37.92

+0.15

(+0.40%)

After hours:

04:42PM EDT

Time period:

05 Oct 2021 - 05 Oct 2022

Show:

Historical prices

Frequency:

Daily

Currency in USDDownload

Date	Open	High	Low	Close*	Adj. close**	Volume
05 Oct 2022	38.40	38.41	37.30	37.77	37.77	3,623,332
04 Oct 2022	37.80	39.08	37.67	38.95	38.95	3,733,400
03 Oct 2022	37.66	38.05	37.23	37.65	37.65	4,638,100
30 Sept 2022	37.34	37.51	36.71	37.00	37.00	6,156,700
29 Sept 2022	38.51	38.58	37.15	37.18	37.18	4,284,300
28 Sept 2022	38.70	38.87	38.16	38.67	38.67	2,780,300
27 Sept 2022	38.96	39.10	38.03	38.21	38.21	2,997,000
26 Sept 2022	39.98	40.10	38.23	38.77	38.77	3,349,400
23 Sept 2022	40.12	40.13	39.63	40.05	40.05	4,062,300
22 Sept 2022	41.02	41.02	40.36	40.49	40.49	3,306,700
21 Sept 2022	41.61	42.04	40.97	41.00	41.00	6,123,800
20 Sept 2022	41.61	41.65	40.57	41.38	41.38	4,186,600
19 Sept 2022	41.04	41.92	40.73	41.86	41.86	4,208,300
16 Sept 2022	40.58	41.49	40.42	41.20	41.20	16,633,700
15 Sept 2022	41.34	41.34	40.38	40.42	40.42	4,121,100
14 Sept 2022	41.17	41.72	41.10	41.44	41.44	4,764,900
13 Sept 2022	41.31	41.80	40.93	41.15	41.15	5,321,200
12 Sept 2022	41.56	41.89	41.21	41.76	41.76	2,896,500
09 Sept 2022	41.20	41.67	40.96	41.51	41.51	3,353,900
08 Sept 2022	40.89	41.27	40.69	41.03	41.03	3,856,000
07 Sept 2022	39.94	41.22	39.94	41.15	41.15	2,683,200
06 Sept 2022	39.98	40.41	39.59	39.72	39.72	2,887,500
02 Sept 2022	40.34	40.79	39.81	39.91	39.91	2,076,100
01 Sept 2022	39.59	40.26	39.53	40.17	40.17	2,595,700
31 Aug 2022	39.68	40.28	39.52	39.55	39.55	3,355,400
30 Aug 2022	40.12	40.29	39.60	39.73	39.73	1,979,800
29 Aug 2022	40.00	40.55	39.67	40.18	40.18	1,913,600
26 Aug 2022	41.00	41.00	40.03	40.19	40.19	3,442,500
25 Aug 2022	40.59	40.93	40.42	40.93	40.93	1,551,100
24 Aug 2022	40.48	41.00	40.25	40.60	40.60	2,729,400
23 Aug 2022	40.54	40.59	40.31	40.48	40.48	1,743,100
22 Aug 2022	41.00	41.03	40.25	40.44	40.44	2,092,900
19 Aug 2022	41.17	41.33	40.87	41.27	41.27	2,238,800
18 Aug 2022	40.85	41.47	40.85	41.19	41.19	1,848,900
17 Aug 2022	40.87	41.29	40.84	40.89	40.89	1,780,500
16 Aug 2022	41.18	41.43	40.91	41.02	41.02	2,081,700
15 Aug 2022	40.87	41.26	40.62	41.21	41.21	1,975,700
12 Aug 2022	40.29	40.85	40.13	40.83	40.83	3,898,800
11 Aug 2022	39.67	40.59	39.48	40.07	40.07	5,704,900
10 Aug 2022	39.17	39.55	38.89	39.53	39.53	3,627,800
09 Aug 2022	38.38	39.03	38.24	38.95	38.95	11,156,300
08 Aug 2022	38.72	38.94	38.05	38.27	38.27	5,281,700
05 Aug 2022	38.74	38.93	38.02	38.37	38.37	4,194,600
04 Aug 2022	39.02	39.18	38.56	38.75	38.75	4,153,400
04 Aug 2022	0.39 Dividend
03 Aug 2022	39.70	39.70	39.00	39.40	39.01	4,853,100
02 Aug 2022	40.62	40.79	39.59	39.68	39.29	4,066,100
01 Aug 2022	41.00	41.10	40.18	40.52	40.12	3,812,900
29 July 2022	40.17	41.41	40.13	41.10	40.69	4,607,600
28 July 2022	39.44	40.18	39.13	40.14	39.74	3,538,700
27 July 2022	39.12	39.75	38.48	39.33	38.94	4,273,300
26 July 2022	38.65	39.30	38.60	39.09	38.70	3,030,200
25 July 2022	38.20	38.72	38.11	38.62	38.24	2,007,400
22 July 2022	38.05	38.48	38.00	38.32	37.94	1,927,100
21 July 2022	37.69	37.84	37.25	37.82	37.45	2,483,800
20 July 2022	38.03	38.15	37.57	37.69	37.32	2,703,500
19 July 2022	37.58	38.08	37.47	37.90	37.52	2,456,500
18 July 2022	37.49	37.78	37.18	37.39	37.02	2,108,400
15 July 2022	37.64	37.70	37.08	37.47	37.10	1,817,800
14 July 2022	36.57	37.41	36.57	37.37	37.00	2,672,100
13 July 2022	37.05	37.64	37.01	37.19	36.82	2,500,300
12 July 2022	37.14	37.91	37.11	37.41	37.04	2,272,200
11 July 2022	37.02	37.54	36.86	37.42	37.05	1,524,400
08 July 2022	37.26	37.40	36.85	37.13	36.76	2,512,800
07 July 2022	37.55	37.88	37.22	37.23	36.86	2,732,300
06 July 2022	37.56	37.91	37.14	37.44	37.07	2,928,500
05 July 2022	39.09	39.20	36.95	37.63	37.26	3,081,200
01 July 2022	38.70	39.44	38.36	39.33	38.94	3,460,600
30 June 2022	38.05	38.84	37.88	38.39	38.01	3,404,700
29 June 2022	37.96	38.27	37.72	38.23	37.85	2,177,900
28 June 2022	38.38	38.70	37.78	37.79	37.42	2,223,800
27 June 2022	37.31	38.26	37.24	38.15	37.77	3,275,200
24 June 2022	37.10	37.67	36.92	37.29	36.92	4,496,200
23 June 2022	36.46	37.01	36.26	36.96	36.59	3,652,800
22 June 2022	35.88	36.50	35.85	36.22	35.86	5,332,900
21 June 2022	35.91	36.31	35.64	35.97	35.61	10,017,200
17 June 2022	36.42	36.46	35.32	35.91	35.55	8,361,800
16 June 2022	37.01	37.01	36.11	36.33	35.97	4,953,300
15 June 2022	38.62	38.87	36.73	37.24	36.87	10,795,200
14 June 2022	38.95	39.06	37.87	38.39	38.01	6,034,700
13 June 2022	40.18	40.30	38.69	38.90	38.51	5,725,300
10 June 2022	40.23	40.97	40.17	40.60	40.20	6,761,200
09 June 2022	41.44	41.61	40.74	40.78	40.38	4,500,900
08 June 2022	41.79	42.08	41.31	41.38	40.97	3,824,000
07 June 2022	41.76	41.96	41.46	41.88	41.47	4,140,400
06 June 2022	42.01	42.06	41.71	41.83	41.42	2,941,100
03 June 2022	42.18	42.41	41.80	41.88	41.47	3,234,900
02 June 2022	42.74	42.90	41.46	42.34	41.92	4,794,800
01 June 2022	43.00	43.20	42.15	42.56	42.14	3,210,700
31 May 2022	43.06	43.27	42.73	42.96	42.53	3,537,700
27 May 2022	43.27	43.70	43.16	43.43	43.00	3,037,800
26 May 2022	43.41	43.66	43.25	43.32	42.89	1,936,400
25 May 2022	43.24	43.55	43.04	43.17	42.74	3,128,000
24 May 2022	42.78	43.34	42.10	43.26	42.83	2,954,700
23 May 2022	42.79	43.15	42.33	42.70	42.28	2,402,400
20 May 2022	42.15	42.57	41.63	42.37	41.95	4,034,000
19 May 2022	42.19	42.38	41.47	42.02	41.60	3,599,700
18 May 2022	42.87	42.98	42.08	42.27	41.85	2,780,100
17 May 2022	41.86	42.76	41.50	42.73	42.31	3,368,000
16 May 2022	42.11	42.54	41.46	41.75	41.34	3,238,200
Close price adjusted for splits.*Close price adjusted for splits and dividend and/or capital gain distributions.

Loading more data...

ALL ORDS7,030.90+125.60(+1.82%)

AUD/USD0.6498-0.0006(-0.10%)

ASX 2006,815.70+116.40(+1.74%)

OIL88.09+0.33(+0.38%)

GOLD1,725.20+4.40(+0.26%)

BTC-AUD31,022.80-376.77(-1.20%)

News that makes you smarter and richer... For free.

FirstEnergy Corp. (FE)

ALL ORDS
7,030.90
+125.60(+1.82%)

AUD/USD
0.6498
-0.0006(-0.10%)

ASX 200
6,815.70
+116.40(+1.74%)

OIL
88.09
+0.33(+0.38%)

GOLD
1,725.20
+4.40(+0.26%)

BTC-AUD
31,022.80
-376.77(-1.20%)