FE - FirstEnergy Corp.

NYSE - Nasdaq Real-time price. Currency in USD
Show:
Historical prices
Frequency:
Daily
Currency in USDDownload
DateOpenHighLowClose*Adj. close**Volume
06 June 202338.2938.4237.6737.7937.793,510,852
05 June 202337.7638.1837.7638.1438.142,913,400
02 June 202336.9737.8836.9637.7037.703,804,300
01 June 202337.4337.4736.7437.1837.185,888,700
31 May 202337.0837.5436.7137.3937.395,362,300
30 May 202336.7137.0736.6437.0037.002,880,700
26 May 202336.8936.8936.4536.7136.712,813,500
25 May 202337.6137.7836.7137.0237.024,131,200
24 May 202337.8738.0037.6937.7237.723,080,900
23 May 202337.8938.2037.7537.9037.902,095,200
22 May 202337.8238.0337.5637.8937.892,148,900
19 May 202338.1838.4237.7537.7637.763,282,500
18 May 202338.1338.1437.5537.9837.983,889,900
17 May 202338.1938.3537.7438.3338.334,010,900
16 May 202338.9638.9638.0938.1438.142,362,600
15 May 202339.5539.6238.6738.8138.812,423,200
12 May 202339.6639.7639.2839.4639.463,399,300
11 May 202339.5539.8339.2039.3939.394,692,800
10 May 202339.2739.6839.1039.5739.574,488,000
09 May 202338.9839.1238.6138.9138.913,662,800
08 May 202339.5939.8238.9839.0939.094,607,200
05 May 202338.7539.7238.6939.7039.705,792,600
04 May 202338.6339.0338.2138.9138.914,927,000
04 May 20230.39 Dividend
03 May 202338.9039.2538.4938.9338.548,208,200
02 May 202338.9838.9838.0138.7538.3616,998,200
01 May 202339.2540.3938.8439.0138.6215,462,500
28 Apr 202341.1541.1539.6339.8039.405,304,800
27 Apr 202340.8141.1340.7241.1240.712,649,100
26 Apr 202340.7741.1540.3940.6840.273,487,300
25 Apr 202340.8141.1740.7341.1440.731,954,400
24 Apr 202340.7040.9740.4240.8540.442,827,000
21 Apr 202340.8941.0140.5040.6140.202,152,100
20 Apr 202340.9441.0140.3840.5340.122,196,000
19 Apr 202340.6140.9040.5040.8040.392,337,600
18 Apr 202340.6940.8840.4640.4840.072,960,100
17 Apr 202340.9141.1340.5040.8640.454,082,900
14 Apr 202340.8341.0540.6040.8440.432,092,700
13 Apr 202341.1441.4340.3841.2040.793,298,000
12 Apr 202341.8741.9941.3541.4641.043,660,600
11 Apr 202341.4641.8641.2741.8541.432,770,000
10 Apr 202341.5941.5941.0641.4641.042,115,800
06 Apr 202341.7741.8841.3041.7041.283,640,300
05 Apr 202340.3041.6240.2241.6141.194,142,500
04 Apr 202339.8140.1539.6040.1039.702,863,300
03 Apr 202340.0040.1339.5939.8039.403,968,400
31 Mar 202339.6840.1039.5640.0639.663,226,200
30 Mar 202339.5039.9139.4839.5839.183,435,200
29 Mar 202338.8539.6038.7639.2938.906,052,500
28 Mar 202338.9939.2138.4338.6238.234,131,000
27 Mar 202339.5039.6538.8539.0338.645,970,300
24 Mar 202337.7639.2037.7239.1738.782,339,000
23 Mar 202338.2738.4737.5737.7537.373,442,600
22 Mar 202339.1739.3738.3338.3637.982,377,600
21 Mar 202340.3340.4038.7639.3838.992,573,800
20 Mar 202339.9140.6339.6840.3239.922,619,800
17 Mar 202339.9739.9739.4439.7839.388,566,600
16 Mar 202339.6740.1739.2240.1539.753,246,300
15 Mar 202338.9539.9538.8239.7239.323,069,700
14 Mar 202339.1839.5538.6739.1938.804,439,700
13 Mar 202337.8839.5337.6738.8038.414,123,100
10 Mar 202339.1639.2338.0138.0937.714,260,200
09 Mar 202339.8640.0739.0339.1538.762,660,100
08 Mar 202339.2339.7939.1139.7139.312,713,600
07 Mar 202340.0040.0638.8639.1638.772,493,600
06 Mar 202339.7640.0939.6739.9839.583,059,700
03 Mar 202339.3639.7738.8639.7639.362,973,200
02 Mar 202338.6339.1038.3239.0838.694,347,300
01 Mar 202339.2639.3638.5338.7438.354,978,000
28 Feb 202339.9940.1839.5239.5439.145,820,300
27 Feb 202340.0540.4839.8339.9139.513,723,700
24 Feb 202339.2139.8538.9339.8039.403,232,900
23 Feb 202339.8939.9539.2339.4839.082,702,500
22 Feb 202340.6440.6439.8139.8939.492,634,000
21 Feb 202340.8540.9340.2940.4940.082,350,600
17 Feb 202340.7041.3840.6541.0340.623,426,600
16 Feb 202340.4140.7740.1540.5740.163,831,900
15 Feb 202340.3840.7840.2340.7640.353,517,200
14 Feb 202340.1941.2339.4940.1739.775,000,300
13 Feb 202339.8640.3939.8640.3939.992,955,900
10 Feb 202339.4839.9639.4139.9039.502,247,000
09 Feb 202339.5539.8339.2539.3538.964,145,500
08 Feb 202339.8939.9039.3039.3738.982,828,100
07 Feb 202339.5540.2339.3940.0739.674,830,800
06 Feb 202339.0139.7538.7839.7139.315,329,200
06 Feb 20230.39 Dividend
03 Feb 202341.0341.0939.3039.5238.746,981,600
02 Feb 202341.1441.7640.9041.0040.196,050,600
01 Feb 202340.7441.3140.4341.1440.334,235,800
31 Jan 202341.3441.3440.6040.9540.145,723,400
30 Jan 202341.1041.5141.0641.3040.482,513,800
27 Jan 202341.3641.5841.1341.2340.411,573,300
26 Jan 202340.9241.4040.7941.3940.572,085,400
25 Jan 202340.9241.0740.6041.0040.194,920,500
24 Jan 202341.2041.6040.9141.1840.375,116,300
23 Jan 202341.4641.9441.0641.1440.335,870,300
20 Jan 202341.9942.2341.0042.2041.366,142,500
19 Jan 202342.0742.2141.5441.9041.074,626,500
18 Jan 202343.1143.1141.9542.1241.297,578,700
17 Jan 202342.8943.3142.7542.9942.145,005,700
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...