New Zealand markets closed

FirstEnergy Corp. (FE)

NYSE - NYSE Delayed price. Currency in USD
Add to watchlist
41.75+0.49 (+1.19%)
At close: 04:02PM EST
42.00 +0.25 (+0.60%)
After hours: 05:46PM EST
Show:
Historical prices
Frequency:
Daily
Currency in USD
DateOpenHighLowClose*Adj. close**Volume
28 Jan 202241.1341.7740.8541.7541.753,423,597
27 Jan 202241.4541.7040.6841.2641.264,677,200
26 Jan 202241.2741.8640.7541.1641.163,776,300
25 Jan 202240.8941.7140.6941.3241.324,603,800
24 Jan 202241.1241.3840.1041.3141.315,155,000
21 Jan 202241.5241.9141.1741.3341.334,916,100
20 Jan 202241.5542.0341.3641.4341.434,221,800
19 Jan 202241.5941.9441.4141.4241.422,880,600
18 Jan 202241.3541.8140.7641.5941.595,393,900
14 Jan 202241.5441.7040.9741.5741.574,173,100
13 Jan 202241.3341.7041.1241.5941.592,929,000
12 Jan 202241.2741.5741.0441.4141.413,404,700
11 Jan 202241.5541.7341.0041.3641.364,580,900
10 Jan 202241.2741.6141.0641.5241.524,782,200
07 Jan 202241.1941.6840.9941.4141.414,266,900
06 Jan 202240.8241.2240.7040.9440.942,275,500
05 Jan 202240.9941.3440.7540.8040.803,626,600
04 Jan 202241.2741.5341.0241.0841.083,451,000
03 Jan 202241.6141.6140.8341.2441.243,168,800
31 Dec 202141.3141.7541.2641.5941.591,266,500
30 Dec 202141.3141.6041.1441.3641.362,386,500
29 Dec 202141.0641.2640.9141.1841.181,285,200
28 Dec 202140.4741.0140.4440.9940.991,877,400
27 Dec 202140.4640.4839.9940.4540.451,560,400
23 Dec 202140.5740.7140.4640.5340.531,861,200
22 Dec 202140.2440.7140.2240.5240.522,041,000
21 Dec 202140.5040.7040.0640.2440.243,064,500
20 Dec 202139.7440.3039.5640.2840.282,452,400
17 Dec 202140.2440.4939.9540.0840.084,627,000
16 Dec 202139.9540.6239.8940.3140.312,555,400
15 Dec 202139.9940.3039.6539.9439.944,207,300
14 Dec 202140.1340.2439.6539.9839.982,583,200
13 Dec 202139.6040.4139.5140.1740.174,960,500
10 Dec 202139.6039.9439.4139.6239.622,560,000
09 Dec 202139.3539.6438.9639.4039.405,132,200
08 Dec 202139.6039.6339.0539.4039.402,148,700
07 Dec 202139.2639.6839.2139.4639.462,666,500
06 Dec 202139.0039.6938.8039.2539.257,268,800
03 Dec 202138.8038.9538.2538.8438.843,338,800
02 Dec 202137.9038.8437.8138.6238.623,669,100
01 Dec 202138.0538.6737.7037.7337.734,125,500
30 Nov 202138.7638.7637.6337.6637.666,638,800
29 Nov 202138.2039.1238.2039.0539.054,180,900
26 Nov 202138.4538.6437.7937.9137.912,624,200
24 Nov 202138.9639.0438.7138.9138.911,406,400
23 Nov 202138.8239.0638.5438.9438.941,737,600
22 Nov 202138.5339.0538.4538.7338.733,038,000
19 Nov 202138.6338.7337.9938.5338.533,108,600
18 Nov 202139.0039.2638.2938.6138.612,799,600
17 Nov 202139.5539.5738.6739.0839.083,281,700
16 Nov 202139.4839.7739.3939.5839.584,172,600
15 Nov 202139.1839.4638.9939.4539.452,264,500
12 Nov 202139.0339.0538.6039.0039.004,223,000
11 Nov 202138.7939.0738.5739.0339.031,927,700
10 Nov 202138.2738.9838.2738.9638.964,022,500
09 Nov 202138.5938.7637.8938.3038.303,939,900
08 Nov 202139.6239.7338.3738.5138.515,992,200
05 Nov 202139.0939.3138.9739.0739.072,536,100
04 Nov 202138.8439.1638.6338.9138.913,194,500
04 Nov 20210.39 Dividend
03 Nov 202139.1739.4339.0939.2538.863,515,400
02 Nov 202139.8039.8238.7739.3038.915,162,600
01 Nov 202138.5938.8438.2338.8038.412,577,900
29 Oct 202137.6239.7237.6238.5338.155,721,000
28 Oct 202137.6237.9437.5737.9037.522,497,500
27 Oct 202137.7837.8537.3137.5937.222,280,000
26 Oct 202137.4337.8037.3037.7037.333,343,300
25 Oct 202137.8237.8237.2137.3737.004,238,300
22 Oct 202137.2437.8437.2337.7537.372,843,900
21 Oct 202137.2237.5937.0737.2336.864,926,500
20 Oct 202137.0037.4737.0037.3336.962,565,200
19 Oct 202136.3836.9936.2636.8736.502,560,700
18 Oct 202136.4736.5535.9436.1735.813,850,100
15 Oct 202136.5636.7336.3736.6236.263,098,500
14 Oct 202135.7336.5435.7336.5236.163,248,800
13 Oct 202135.5735.8735.4235.6435.292,711,500
12 Oct 202135.9435.9835.5635.7135.363,478,900
11 Oct 202136.0236.2535.6535.7735.413,828,800
08 Oct 202136.3236.5136.1936.2235.861,701,500
07 Oct 202136.7236.9736.3436.4336.072,576,600
06 Oct 202136.0636.7335.7936.6836.322,487,200
05 Oct 202136.1536.4136.0336.2235.862,194,300
04 Oct 202135.8436.1535.6936.0135.654,279,800
01 Oct 202135.8736.2335.7135.8535.492,482,700
30 Sep 202136.3336.3735.5635.6235.273,379,900
29 Sep 202136.4536.7936.2436.3035.943,864,400
28 Sep 202136.7436.8536.3836.4336.072,451,600
27 Sep 202136.8337.3836.6836.7236.362,055,000
24 Sep 202136.7937.0436.7336.8336.461,759,200
23 Sep 202137.0137.2836.6736.7536.382,694,900
22 Sep 202136.8937.0336.6036.8636.492,076,000
21 Sep 202136.6337.1036.5436.6536.292,535,700
20 Sep 202136.5836.9236.1136.5236.164,107,800
17 Sep 202137.3137.8036.6336.7336.376,896,100
16 Sep 202137.8337.9837.3037.3136.941,646,500
15 Sep 202137.3338.0237.2537.8037.423,260,700
14 Sep 202137.6537.9437.3237.4537.083,568,200
13 Sep 202137.9438.0237.1937.4337.062,923,000
10 Sep 202138.3338.3737.6737.6937.322,157,900
09 Sep 202138.7938.9438.3538.3737.992,238,000
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...