FirstEnergy Corp (FE)

46.16
+0.30 (0.65%)
NYSE· Last Trade: Sep 1st, 5:31 PM EDT
QuoteNewsPress ReleasesChartHistoricalFAQAboutCompetitors

Historical Prices For FirstEnergy Corp (FE)

DateOpenHighLowCloseVolumeAdjusted Close
8/31/202645.5346.0145.3245.865,125,67545.86
8/28/202646.5246.6445.7245.882,343,43645.88
8/27/202646.3146.4046.0246.253,689,88546.25
8/26/202646.6247.0346.5146.734,498,88446.73
8/25/202646.6946.9146.5146.623,179,30046.62
8/24/202646.1946.6645.9146.573,383,54946.57
8/21/202647.1847.3545.9145.964,443,56445.96
8/20/202647.1747.7747.0947.183,392,83147.18
8/19/202647.6047.7146.8047.253,476,13347.25
8/18/202648.0048.2647.2347.264,302,93647.26
8/17/202647.3047.5246.9147.422,992,80147.42
8/14/202646.6647.4546.6647.412,588,70947.41
8/13/202647.1447.3746.8046.843,499,77946.84
8/12/202646.7647.4146.6547.013,739,23547.01
8/11/202646.5947.1246.4746.842,396,51746.84
8/10/202647.1947.3446.6346.763,113,55246.76
8/07/202646.8047.6646.5947.474,112,27847.47
8/06/202648.0848.1647.2047.375,762,98146.91
8/05/202648.2349.0147.5647.795,781,45647.32
8/04/202648.3948.5847.7348.284,586,15947.81
8/03/202648.2649.0048.0348.436,103,58547.95
7/31/202648.5548.7148.1648.317,482,48647.84
7/30/202649.3449.8048.5548.718,804,90148.23
7/29/202649.9350.2949.0349.135,615,70948.65
7/28/202649.4950.4549.4349.656,061,10949.16
7/27/202649.6849.9849.1749.324,203,55948.84
7/24/202649.7850.0849.4849.922,922,39849.43
7/23/202649.1149.8048.9549.493,604,50749.00
7/22/202648.8049.3948.5649.333,146,34548.85
7/21/202648.2448.4748.0748.393,334,31847.91
7/20/202648.7549.2048.1948.544,572,15248.06
7/17/202649.4849.8748.4348.533,413,35348.05
7/16/202648.5749.4548.5649.114,244,42448.63
7/15/202649.0349.5148.5548.645,738,82748.16
7/14/202648.7849.3448.1049.237,492,25248.75
7/13/202647.9848.6047.9048.432,461,43447.95
7/10/202647.6448.0447.5947.921,772,12947.45
7/09/202648.0348.4047.5047.633,790,94647.16
7/08/202648.5048.6348.0248.104,735,66347.63
7/07/202648.2549.1248.0448.394,103,42647.91
7/06/202648.3948.5047.6447.713,562,37947.24
7/02/202647.9948.6247.3148.534,336,34548.05
7/01/202647.4647.6546.9547.073,345,16946.61
6/30/202647.8847.9547.4547.543,134,17847.07
6/29/202648.4548.5847.8848.063,194,73647.59
6/26/202648.3048.4948.0048.475,175,80347.99
6/25/202647.9248.3047.6348.012,961,06447.54
6/24/202647.6447.9447.3547.823,729,91647.35
6/23/202646.9047.5146.7547.453,942,63046.98
6/22/202646.7447.0746.2846.764,128,57946.30
6/18/202646.0147.0146.0046.456,936,52545.99
6/17/202647.4647.8345.9146.149,722,43145.69
6/16/202647.4448.1047.3047.702,968,49847.23
6/15/202646.8047.6646.5647.344,278,21946.88
6/12/202647.0047.3646.5747.033,227,60746.57
6/11/202646.6747.0246.5546.674,414,19946.21
6/10/202646.2846.5845.6946.433,205,36245.97
6/09/202645.8646.2345.5145.916,126,81245.46
6/08/202646.3146.4345.5245.714,170,14845.26
6/05/202645.9046.7445.8146.423,879,95745.96
6/04/202645.9446.1045.0945.646,381,52745.19
6/03/202645.4346.3045.3845.547,137,56445.09
6/02/202645.5245.9545.2645.325,418,99144.88