FirstEnergy Corp (FE)

51.16
+0.52 (1.03%)
NYSE · Last Trade: Feb 28th, 10:00 PM EST
QuoteNewsPress ReleasesChartHistoricalFAQAboutCompetitors

Historical Prices For FirstEnergy Corp (FE)

DateOpenHighLowCloseVolumeAdjusted Close
2/27/202650.8551.3450.6051.164,262,47551.16
2/26/202650.7750.9950.5950.642,509,94350.64
2/25/202650.4350.8049.6950.643,547,63250.64
2/24/202650.4950.7249.6450.644,881,21250.64
2/23/202650.2350.8350.0950.444,442,84750.44
2/20/202650.0650.2349.5250.205,346,10750.20
2/19/202649.3749.9549.0949.575,147,75349.57
2/18/202649.4450.0948.7748.948,848,24948.94
2/17/202650.1450.4449.2649.356,094,31649.35
2/13/202648.8150.1448.7250.106,336,43950.10
2/12/202648.1549.2348.1048.846,927,72048.84
2/11/202647.6648.1047.4947.934,609,33947.93
2/10/202647.0247.9046.7047.665,775,84747.66
2/09/202646.5047.0246.3446.824,200,20146.82
2/06/202646.7047.2446.3046.633,239,98746.63
2/05/202646.5947.0546.2246.995,056,82746.55
2/04/202647.0347.2046.1046.4010,749,71445.96
2/03/202647.1047.8446.6046.898,310,94946.45
2/02/202647.3747.7046.9346.993,328,75946.55
1/30/202647.0947.4146.8047.345,063,70246.89
1/29/202647.5747.9446.9847.334,073,16746.88
1/28/202647.3847.6747.1547.413,760,82646.96
1/27/202647.0447.5646.5547.524,708,66047.07
1/26/202646.8647.1446.4746.774,067,34646.33
1/23/202647.1547.1546.0746.564,172,08846.12
1/22/202647.3547.4046.4347.054,976,98146.60
1/21/202647.5847.6146.7747.374,844,17246.92
1/20/202646.9947.4446.7747.265,360,97746.81
1/16/202646.5847.3846.4447.348,687,64646.89
1/15/202646.2546.7746.1046.574,619,79546.13
1/14/202645.3146.2345.2846.156,238,53245.71
1/13/202644.6845.3144.6345.303,572,50544.87
1/12/202644.5344.9544.4944.733,102,53744.31
1/09/202644.9245.2044.5244.654,116,83844.23
1/08/202644.5044.9744.4144.693,729,18544.27
1/07/202645.0345.0644.3044.563,725,01044.14
1/06/202644.8045.0944.4544.844,662,89444.42
1/05/202645.1745.1744.3544.784,194,87544.36
1/02/202644.8645.4244.5645.262,733,34944.83
12/31/202545.0045.0444.7444.772,110,53044.35
12/30/202544.8445.0344.8044.962,526,00844.53
12/29/202544.8945.2044.8544.894,741,42344.46
12/26/202544.8244.9544.6744.851,505,77644.43
12/24/202544.6844.9144.6144.851,274,28444.43
12/23/202544.4044.6744.2644.643,739,15844.22
12/22/202544.2144.5043.9144.422,899,56244.00
12/19/202544.6244.6644.2244.2311,952,14443.81
12/18/202544.6444.8144.4644.624,445,54844.20
12/17/202544.0044.5243.9044.506,520,90644.08
12/16/202544.5044.7243.8844.034,930,17743.61
12/15/202544.5344.6544.2344.613,565,92644.19
12/12/202544.1844.6644.0444.264,069,61443.84
12/11/202544.7944.8143.9344.084,905,02943.66
12/10/202544.9044.9444.3744.404,535,04843.98
12/09/202544.7845.4244.7444.774,372,38644.35
12/08/202544.9044.9644.5544.754,912,47944.33
12/05/202545.0545.3044.8144.914,692,83544.48
12/04/202545.1945.5544.9945.145,165,45244.71
12/03/202545.7445.9545.1645.236,086,43244.80
12/02/202546.6046.6445.5945.664,925,12145.23
12/01/202547.2947.5346.3646.434,590,17945.99