Advertisement
U.S. markets closed

FirstEnergy Corp. (FE)

NYSE - NYSE Delayed Price. Currency in USD
38.62+0.16 (+0.42%)
At close: 04:00PM EDT
38.55 -0.07 (-0.18%)
After hours: 06:10PM EDT
Advertisement
Time Period:
Mar 29, 2023 - Mar 29, 2024
Show:
Historical Prices
Frequency:
Daily
Currency in USDDownload
DateOpenHighLowClose*Adj Close**Volume
Mar 28, 202438.4538.7138.3338.6238.623,248,200
Mar 27, 202438.0538.5537.9538.4638.463,799,700
Mar 26, 202438.2538.3937.7837.7937.792,190,200
Mar 25, 202438.4438.4938.2038.3638.361,462,500
Mar 22, 202438.6038.6538.0838.2138.211,665,800
Mar 21, 202438.3438.6438.1738.2738.272,176,600
Mar 20, 202438.2938.5338.0138.2638.262,487,300
Mar 19, 202438.3138.4938.1538.3038.302,041,800
Mar 18, 202437.9538.2337.8538.2138.213,113,900
Mar 15, 202437.7738.3337.7737.9537.955,657,300
Mar 14, 202437.9738.0837.7338.0238.022,513,000
Mar 13, 202438.1638.4237.9238.0938.092,325,300
Mar 12, 202438.3138.5737.8137.8937.892,879,700
Mar 11, 202438.0738.5538.0738.5338.532,579,400
Mar 08, 202437.9538.1737.6238.0938.092,694,600
Mar 07, 202437.8237.9137.5937.8437.842,196,000
Mar 06, 202437.4237.6537.2037.4637.462,293,100
Mar 05, 202437.4737.7736.8837.0137.013,440,500
Mar 04, 202436.2637.3436.2637.2737.272,570,300
Mar 01, 202436.5436.6036.0136.5036.502,730,000
Feb 29, 202437.0037.1736.5436.6136.613,085,800
Feb 28, 202436.8137.0336.7536.8436.842,315,200
Feb 27, 202436.6536.9136.3736.8736.872,336,700
Feb 26, 202437.2537.2536.4236.4836.482,995,800
Feb 23, 202437.3937.6537.2937.4037.404,298,300
Feb 22, 202437.6237.6237.2537.3037.303,278,600
Feb 21, 202437.3137.8437.0737.8237.823,159,200
Feb 20, 202437.4137.6437.1137.1537.154,110,500
Feb 16, 202437.1637.4236.8137.3937.393,471,500
Feb 15, 202437.0337.3936.9337.3037.303,930,900
Feb 14, 202437.0137.1036.7836.9336.933,404,100
Feb 13, 202437.5837.7536.6236.9536.954,063,500
Feb 12, 202437.3837.7836.9137.7737.773,692,500
Feb 09, 202436.0037.5436.0037.3137.319,712,600
Feb 08, 202435.6235.8535.4135.7935.794,550,300
Feb 07, 202435.9536.0435.6535.8335.832,514,300
Feb 06, 202435.7535.9935.6335.8135.812,636,100
Feb 06, 20240.41 Dividend
Feb 05, 202436.4136.6636.1536.2235.813,883,600
Feb 02, 202436.9737.1336.4536.7936.373,897,900
Feb 01, 202436.5237.3636.2937.3236.902,880,800
Jan 31, 202437.0537.2336.5236.6836.263,447,500
Jan 30, 202436.7037.0136.4036.7636.342,877,100
Jan 29, 202436.3936.8336.2036.7836.362,789,300
Jan 26, 202436.6036.6436.2136.3835.973,379,600
Jan 25, 202436.3636.5135.7436.5036.093,963,000
Jan 24, 202437.0437.0535.8835.9635.555,257,000
Jan 23, 202436.6436.8836.4836.7236.305,877,600
Jan 22, 202437.0737.3436.6736.6936.274,172,500
Jan 19, 202437.2437.2536.6837.0136.593,736,700
Jan 18, 202437.1437.3236.9637.1136.695,382,400
Jan 17, 202437.6938.1037.1637.3336.915,538,300
Jan 16, 202438.1238.2337.6737.8537.424,977,600
Jan 12, 202438.2538.4438.1238.3737.943,968,600
Jan 11, 202438.7038.7837.7838.0237.594,540,400
Jan 10, 202438.5838.8138.3738.7438.303,048,900
Jan 09, 202438.2438.5938.0338.5238.088,050,400
Jan 08, 202438.1338.3937.8538.3837.952,841,200
Jan 05, 202437.7538.2337.5638.1337.703,621,500
Jan 04, 202437.9238.2637.6337.7937.363,715,100
Jan 03, 202437.4337.8337.2537.7637.334,079,300
Jan 02, 202436.4737.4336.4037.4036.982,994,800
Dec 29, 202336.4736.7036.3836.6636.252,728,600
Dec 28, 202336.2336.6836.1436.5936.182,029,200
Dec 27, 202336.2536.3736.0836.3235.912,367,200
Dec 26, 202336.2236.5336.1736.3435.932,764,300
Dec 22, 202336.5036.7836.2036.2335.824,446,000
Dec 21, 202336.2536.5436.0536.3335.922,887,400
Dec 20, 202336.8136.9436.1836.1935.783,233,800
Dec 19, 202336.9237.1036.6736.9236.502,476,200
Dec 18, 202337.0037.2036.7336.8236.402,924,700
Dec 15, 202337.7037.7336.8036.9836.568,110,800
Dec 14, 202338.7338.8237.7837.8737.446,452,100
Dec 13, 202336.9938.5636.8038.5138.074,953,000
Dec 12, 202337.2537.2636.6636.9836.563,425,200
Dec 11, 202337.0037.4936.9137.2636.843,762,800
Dec 08, 202337.2737.3936.7437.0836.664,199,600
Dec 07, 202337.5337.5337.0037.3036.884,221,700
Dec 06, 202337.2137.4836.8637.4537.033,532,700
Dec 05, 202337.1737.1736.7637.0536.633,345,100
Dec 04, 202337.0437.4136.9837.1736.754,062,200
Dec 01, 202336.9337.3836.6937.3636.944,185,600
Nov 30, 202337.0837.1336.6036.9436.524,435,200
Nov 29, 202337.3537.4736.7936.9836.565,079,700
Nov 28, 202337.5837.8537.2837.3136.895,313,600
Nov 27, 202337.6837.6837.3237.5037.082,906,200
Nov 24, 202337.6237.7037.4337.6437.211,091,500
Nov 22, 202337.7837.7837.3537.5437.123,015,500
Nov 21, 202337.4637.6837.1437.6637.233,232,900
Nov 20, 202336.9837.4736.6137.4337.013,734,900
Nov 17, 202337.2237.3236.9837.1836.763,294,800
Nov 16, 202337.0637.3036.9137.0436.623,328,000
Nov 15, 202336.5337.0536.5136.8236.403,440,600
Nov 14, 202335.7536.6635.7236.6336.224,494,600
Nov 13, 202335.2935.3634.9235.1234.722,742,300
Nov 10, 202335.6235.6535.2735.3034.902,176,100
Nov 09, 202335.7035.9535.3535.3934.991,952,400
Nov 08, 202335.9636.0135.3135.6935.292,207,000
Nov 07, 202336.0836.2035.8136.1035.692,526,900
Nov 06, 202336.4536.5135.9335.9735.562,491,500
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...