Australia markets open in 2 minutes

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
DateOpenHighLowClose*Adj. close**Volume
05 Oct 202238.4038.4137.3037.7737.773,623,332
04 Oct 202237.8039.0837.6738.9538.953,733,400
03 Oct 202237.6638.0537.2337.6537.654,638,100
30 Sept 202237.3437.5136.7137.0037.006,156,700
29 Sept 202238.5138.5837.1537.1837.184,284,300
28 Sept 202238.7038.8738.1638.6738.672,780,300
27 Sept 202238.9639.1038.0338.2138.212,997,000
26 Sept 202239.9840.1038.2338.7738.773,349,400
23 Sept 202240.1240.1339.6340.0540.054,062,300
22 Sept 202241.0241.0240.3640.4940.493,306,700
21 Sept 202241.6142.0440.9741.0041.006,123,800
20 Sept 202241.6141.6540.5741.3841.384,186,600
19 Sept 202241.0441.9240.7341.8641.864,208,300
16 Sept 202240.5841.4940.4241.2041.2016,633,700
15 Sept 202241.3441.3440.3840.4240.424,121,100
14 Sept 202241.1741.7241.1041.4441.444,764,900
13 Sept 202241.3141.8040.9341.1541.155,321,200
12 Sept 202241.5641.8941.2141.7641.762,896,500
09 Sept 202241.2041.6740.9641.5141.513,353,900
08 Sept 202240.8941.2740.6941.0341.033,856,000
07 Sept 202239.9441.2239.9441.1541.152,683,200
06 Sept 202239.9840.4139.5939.7239.722,887,500
02 Sept 202240.3440.7939.8139.9139.912,076,100
01 Sept 202239.5940.2639.5340.1740.172,595,700
31 Aug 202239.6840.2839.5239.5539.553,355,400
30 Aug 202240.1240.2939.6039.7339.731,979,800
29 Aug 202240.0040.5539.6740.1840.181,913,600
26 Aug 202241.0041.0040.0340.1940.193,442,500
25 Aug 202240.5940.9340.4240.9340.931,551,100
24 Aug 202240.4841.0040.2540.6040.602,729,400
23 Aug 202240.5440.5940.3140.4840.481,743,100
22 Aug 202241.0041.0340.2540.4440.442,092,900
19 Aug 202241.1741.3340.8741.2741.272,238,800
18 Aug 202240.8541.4740.8541.1941.191,848,900
17 Aug 202240.8741.2940.8440.8940.891,780,500
16 Aug 202241.1841.4340.9141.0241.022,081,700
15 Aug 202240.8741.2640.6241.2141.211,975,700
12 Aug 202240.2940.8540.1340.8340.833,898,800
11 Aug 202239.6740.5939.4840.0740.075,704,900
10 Aug 202239.1739.5538.8939.5339.533,627,800
09 Aug 202238.3839.0338.2438.9538.9511,156,300
08 Aug 202238.7238.9438.0538.2738.275,281,700
05 Aug 202238.7438.9338.0238.3738.374,194,600
04 Aug 202239.0239.1838.5638.7538.754,153,400
04 Aug 20220.39 Dividend
03 Aug 202239.7039.7039.0039.4039.014,853,100
02 Aug 202240.6240.7939.5939.6839.294,066,100
01 Aug 202241.0041.1040.1840.5240.123,812,900
29 July 202240.1741.4140.1341.1040.694,607,600
28 July 202239.4440.1839.1340.1439.743,538,700
27 July 202239.1239.7538.4839.3338.944,273,300
26 July 202238.6539.3038.6039.0938.703,030,200
25 July 202238.2038.7238.1138.6238.242,007,400
22 July 202238.0538.4838.0038.3237.941,927,100
21 July 202237.6937.8437.2537.8237.452,483,800
20 July 202238.0338.1537.5737.6937.322,703,500
19 July 202237.5838.0837.4737.9037.522,456,500
18 July 202237.4937.7837.1837.3937.022,108,400
15 July 202237.6437.7037.0837.4737.101,817,800
14 July 202236.5737.4136.5737.3737.002,672,100
13 July 202237.0537.6437.0137.1936.822,500,300
12 July 202237.1437.9137.1137.4137.042,272,200
11 July 202237.0237.5436.8637.4237.051,524,400
08 July 202237.2637.4036.8537.1336.762,512,800
07 July 202237.5537.8837.2237.2336.862,732,300
06 July 202237.5637.9137.1437.4437.072,928,500
05 July 202239.0939.2036.9537.6337.263,081,200
01 July 202238.7039.4438.3639.3338.943,460,600
30 June 202238.0538.8437.8838.3938.013,404,700
29 June 202237.9638.2737.7238.2337.852,177,900
28 June 202238.3838.7037.7837.7937.422,223,800
27 June 202237.3138.2637.2438.1537.773,275,200
24 June 202237.1037.6736.9237.2936.924,496,200
23 June 202236.4637.0136.2636.9636.593,652,800
22 June 202235.8836.5035.8536.2235.865,332,900
21 June 202235.9136.3135.6435.9735.6110,017,200
17 June 202236.4236.4635.3235.9135.558,361,800
16 June 202237.0137.0136.1136.3335.974,953,300
15 June 202238.6238.8736.7337.2436.8710,795,200
14 June 202238.9539.0637.8738.3938.016,034,700
13 June 202240.1840.3038.6938.9038.515,725,300
10 June 202240.2340.9740.1740.6040.206,761,200
09 June 202241.4441.6140.7440.7840.384,500,900
08 June 202241.7942.0841.3141.3840.973,824,000
07 June 202241.7641.9641.4641.8841.474,140,400
06 June 202242.0142.0641.7141.8341.422,941,100
03 June 202242.1842.4141.8041.8841.473,234,900
02 June 202242.7442.9041.4642.3441.924,794,800
01 June 202243.0043.2042.1542.5642.143,210,700
31 May 202243.0643.2742.7342.9642.533,537,700
27 May 202243.2743.7043.1643.4343.003,037,800
26 May 202243.4143.6643.2543.3242.891,936,400
25 May 202243.2443.5543.0443.1742.743,128,000
24 May 202242.7843.3442.1043.2642.832,954,700
23 May 202242.7943.1542.3342.7042.282,402,400
20 May 202242.1542.5741.6342.3741.954,034,000
19 May 202242.1942.3841.4742.0241.603,599,700
18 May 202242.8742.9842.0842.2741.852,780,100
17 May 202241.8642.7641.5042.7342.313,368,000
16 May 202242.1142.5441.4641.7541.343,238,200
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...