NYSE - Nasdaq Real Time Price USD

FirstEnergy Corp. (FE)

Compare
40.27 -0.05 (-0.12%)
At close: December 13 at 4:00:02 PM EST
40.21 -0.06 (-0.15%)
After hours: December 13 at 7:41:21 PM EST
Currency in USD
Download
Date Open High Low Close
Adj Close
Volume
Dec 13, 2024 40.32 40.50 40.16 40.27 40.27 1,622,400
Dec 12, 2024 40.59 40.83 40.25 40.32 40.32 2,710,900
Dec 11, 2024 40.55 40.57 40.07 40.12 40.12 2,682,100
Dec 10, 2024 40.80 40.83 40.19 40.49 40.49 2,679,900
Dec 9, 2024 40.90 41.08 40.76 40.81 40.81 2,061,400
Dec 6, 2024 41.27 41.35 40.93 40.97 40.97 1,898,400
Dec 5, 2024 41.28 41.60 41.26 41.34 41.34 2,010,000
Dec 4, 2024 41.49 41.61 41.19 41.28 41.28 1,801,300
Dec 3, 2024 41.86 41.92 41.39 41.40 41.40 2,306,200
Dec 2, 2024 42.58 42.62 41.55 41.59 41.59 2,713,700
Nov 29, 2024 42.63 42.85 42.52 42.55 42.55 1,662,100
Nov 27, 2024 42.48 42.87 42.40 42.62 42.62 2,217,300
Nov 26, 2024 42.08 42.29 41.97 42.28 42.28 1,801,100
Nov 25, 2024 41.91 42.28 41.73 42.05 42.05 2,557,500
Nov 22, 2024 42.23 42.29 41.77 41.79 41.79 2,163,400
Nov 21, 2024 41.89 42.20 41.58 42.20 42.20 1,966,100
Nov 20, 2024 41.40 41.75 41.35 41.73 41.73 2,392,100
Nov 19, 2024 41.47 41.59 41.21 41.58 41.58 2,439,300
Nov 18, 2024 41.36 41.85 41.32 41.69 41.69 2,724,400
Nov 15, 2024 40.69 41.55 40.66 41.51 41.51 4,002,100
Nov 14, 2024 41.19 41.29 40.77 40.83 40.83 3,430,600
Nov 13, 2024 41.69 41.78 41.12 41.22 41.22 3,729,000
Nov 12, 2024 41.72 41.86 41.42 41.50 41.50 2,690,200
Nov 11, 2024 41.50 42.12 41.33 41.72 41.72 2,218,500
Nov 8, 2024 41.35 41.81 41.32 41.54 41.54 2,812,900
Nov 7, 2024 0.43 Dividend
Nov 7, 2024 41.28 41.49 40.95 41.23 41.23 3,067,100
Nov 6, 2024 41.88 42.04 41.54 41.58 41.16 3,358,400
Nov 5, 2024 41.44 41.95 41.28 41.90 41.47 2,693,900
Nov 4, 2024 41.59 41.86 41.34 41.55 41.13 2,475,000
Nov 1, 2024 41.75 42.07 41.53 41.73 41.30 5,641,900
Oct 31, 2024 42.10 42.37 41.81 41.83 41.40 4,017,200
Oct 30, 2024 43.06 43.06 41.89 42.17 41.74 5,933,600
Oct 29, 2024 43.36 43.46 42.79 42.83 42.39 3,853,800
Oct 28, 2024 43.67 43.85 43.55 43.68 43.23 2,277,600
Oct 25, 2024 44.26 44.36 43.36 43.41 42.97 2,327,600
Oct 24, 2024 44.35 44.49 43.99 44.09 43.64 2,475,800
Oct 23, 2024 43.71 44.28 43.67 44.27 43.82 2,503,100
Oct 22, 2024 43.56 43.88 43.30 43.84 43.39 2,101,700
Oct 21, 2024 43.76 43.98 43.39 43.70 43.25 2,096,700
Oct 18, 2024 43.49 43.86 43.30 43.66 43.21 2,096,800
Oct 17, 2024 43.95 43.95 43.44 43.49 43.05 2,598,700
Oct 16, 2024 43.60 43.98 43.53 43.90 43.45 3,053,500
Oct 15, 2024 43.40 43.87 43.30 43.50 43.06 2,315,900
Oct 14, 2024 42.75 43.22 42.75 43.17 42.73 1,968,400
Oct 11, 2024 42.40 42.87 42.35 42.71 42.27 2,053,600
Oct 10, 2024 42.65 42.87 42.20 42.33 41.90 2,049,800
Oct 9, 2024 42.79 42.92 42.36 42.55 42.12 2,514,700
Oct 8, 2024 43.10 43.20 42.71 42.73 42.29 2,323,500
Oct 7, 2024 43.27 43.33 42.83 42.87 42.43 3,343,600
Oct 4, 2024 42.89 43.51 42.77 43.46 43.02 2,998,800
Oct 3, 2024 44.14 44.14 43.40 43.42 42.98 4,031,600
Oct 2, 2024 44.19 44.41 43.95 44.05 43.60 3,774,000
Oct 1, 2024 44.47 44.58 44.24 44.51 44.06 2,336,600
Sep 30, 2024 44.26 44.44 44.01 44.35 43.90 2,852,200
Sep 27, 2024 43.85 44.15 43.67 44.05 43.60 2,271,100
Sep 26, 2024 43.54 43.89 43.44 43.61 43.16 2,268,100
Sep 25, 2024 43.72 43.91 43.48 43.79 43.34 2,666,700
Sep 24, 2024 43.89 44.37 43.54 43.65 43.20 2,381,600
Sep 23, 2024 44.22 44.25 43.86 44.03 43.58 3,191,700
Sep 20, 2024 43.49 44.07 43.19 44.00 43.55 7,857,200
Sep 19, 2024 43.25 43.39 42.94 43.23 42.79 3,047,700
Sep 18, 2024 43.70 43.95 43.23 43.49 43.05 4,111,400
Sep 17, 2024 44.22 44.28 43.50 43.69 43.24 6,515,100
Sep 16, 2024 44.68 44.78 44.15 44.34 43.89 2,656,200
Sep 13, 2024 44.06 44.52 43.87 44.47 44.02 2,443,500
Sep 12, 2024 44.22 44.40 43.90 44.06 43.61 2,225,200
Sep 11, 2024 44.18 44.21 43.82 44.15 43.70 2,262,500
Sep 10, 2024 44.51 44.61 44.14 44.27 43.82 2,005,100
Sep 9, 2024 44.20 44.48 44.07 44.48 44.03 2,750,000
Sep 6, 2024 44.55 44.61 44.13 44.19 43.74 2,108,400
Sep 5, 2024 44.83 44.97 44.35 44.47 44.02 2,978,500
Sep 4, 2024 44.43 44.80 44.25 44.54 44.08 2,242,700
Sep 3, 2024 43.97 44.51 43.82 44.31 43.86 2,392,500
Aug 30, 2024 43.69 44.07 43.64 43.92 43.47 2,882,500
Aug 29, 2024 43.85 43.95 43.29 43.61 43.16 2,549,400
Aug 28, 2024 43.37 43.84 43.30 43.78 43.33 2,430,000
Aug 27, 2024 43.36 43.54 43.09 43.18 42.74 1,577,800
Aug 26, 2024 43.27 43.60 43.21 43.42 42.98 1,668,300
Aug 23, 2024 43.38 43.44 43.09 43.19 42.75 1,492,100
Aug 22, 2024 43.20 43.31 42.99 43.20 42.76 1,788,400
Aug 21, 2024 43.19 43.41 43.10 43.18 42.74 2,008,500
Aug 20, 2024 42.87 43.26 42.87 43.19 42.75 3,136,200
Aug 19, 2024 42.66 42.92 42.52 42.86 42.42 2,209,000
Aug 16, 2024 42.50 42.73 42.31 42.57 42.13 2,524,200
Aug 15, 2024 41.87 42.49 41.70 42.32 41.89 3,146,600
Aug 14, 2024 42.20 42.55 41.84 42.28 41.85 2,397,800
Aug 13, 2024 42.28 42.43 41.89 42.29 41.86 2,631,200
Aug 12, 2024 41.97 42.21 41.84 42.20 41.77 2,564,200
Aug 9, 2024 41.94 42.05 41.43 41.97 41.54 2,887,200
Aug 8, 2024 41.72 42.17 41.55 41.89 41.46 3,422,900
Aug 7, 2024 0.43 Dividend
Aug 7, 2024 41.84 42.38 41.67 41.91 41.48 3,282,300
Aug 6, 2024 41.92 42.66 41.89 42.14 41.29 3,439,300
Aug 5, 2024 43.01 43.16 41.84 41.88 41.03 4,581,100
Aug 2, 2024 43.25 43.65 42.19 42.68 41.82 4,172,300
Aug 1, 2024 42.19 42.80 42.13 42.72 41.86 3,223,600
Jul 31, 2024 42.07 42.14 41.36 41.91 41.06 4,662,200
Jul 30, 2024 41.39 41.90 41.29 41.80 40.96 3,958,700
Jul 29, 2024 41.01 41.59 40.86 41.52 40.68 3,114,600
Jul 26, 2024 40.59 41.05 40.53 40.94 40.11 2,054,200
Jul 25, 2024 40.62 41.05 40.22 40.45 39.63 3,091,800
Jul 24, 2024 40.08 40.52 39.88 40.42 39.60 2,417,200
Jul 23, 2024 39.83 39.96 39.61 39.88 39.07 1,786,400
Jul 22, 2024 39.65 39.84 39.50 39.80 39.00 1,393,500
Jul 19, 2024 39.66 39.71 39.24 39.59 38.79 2,004,200
Jul 18, 2024 39.23 39.91 39.21 39.46 38.66 2,302,300
Jul 17, 2024 39.09 39.88 39.05 39.50 38.70 2,859,200
Jul 16, 2024 38.93 39.16 38.79 38.97 38.18 2,205,100
Jul 15, 2024 39.23 39.38 38.83 38.86 38.07 2,200,400
Jul 12, 2024 39.62 39.82 39.34 39.52 38.72 2,954,200
Jul 11, 2024 39.08 39.60 38.96 39.47 38.67 2,562,000
Jul 10, 2024 38.82 38.96 38.56 38.92 38.13 2,484,500
Jul 9, 2024 38.55 38.82 38.34 38.65 37.87 2,034,100
Jul 8, 2024 38.59 38.71 38.42 38.59 37.81 2,012,300
Jul 5, 2024 38.44 38.68 38.26 38.58 37.80 1,827,700
Jul 3, 2024 38.35 38.58 38.24 38.44 37.66 1,249,400
Jul 2, 2024 38.44 38.52 38.07 38.25 37.48 4,093,100
Jul 1, 2024 38.53 38.80 38.15 38.31 37.54 2,173,300
Jun 28, 2024 38.63 38.67 38.13 38.27 37.50 4,419,300
Jun 27, 2024 38.51 38.68 38.33 38.53 37.75 2,408,200
Jun 26, 2024 38.19 38.62 38.03 38.54 37.76 2,066,900
Jun 25, 2024 38.50 38.53 38.19 38.38 37.60 2,439,500
Jun 24, 2024 38.27 38.96 38.16 38.50 37.72 3,158,900
Jun 21, 2024 38.22 38.64 38.10 38.27 37.50 5,179,400
Jun 20, 2024 38.09 38.48 38.00 38.23 37.46 1,765,200
Jun 18, 2024 38.14 38.46 38.09 38.17 37.40 1,980,300
Jun 17, 2024 38.44 38.67 38.21 38.24 37.47 1,864,600
Jun 14, 2024 38.50 38.84 38.37 38.77 37.99 1,783,900
Jun 13, 2024 38.70 38.88 38.31 38.68 37.90 1,511,900
Jun 12, 2024 39.17 39.17 38.52 38.65 37.87 2,265,700
Jun 11, 2024 38.63 39.00 38.48 38.82 38.04 1,995,400
Jun 10, 2024 38.70 39.03 38.51 38.93 38.14 2,576,300
Jun 7, 2024 38.82 39.19 38.71 38.82 38.04 1,768,900
Jun 6, 2024 39.31 39.67 39.03 39.10 38.31 2,399,000
Jun 5, 2024 40.07 40.15 39.41 39.44 38.64 1,945,300
Jun 4, 2024 40.05 40.28 39.73 40.21 39.40 2,144,200
Jun 3, 2024 40.11 40.34 39.75 40.17 39.36 2,421,900
May 31, 2024 39.08 40.31 38.93 40.26 39.45 4,458,000
May 30, 2024 38.72 39.06 38.58 38.99 38.20 2,366,100
May 29, 2024 38.51 38.69 38.35 38.53 37.75 1,970,600
May 28, 2024 38.99 39.22 38.73 38.79 38.01 2,270,600
May 24, 2024 39.17 39.33 38.90 38.97 38.18 1,892,000
May 23, 2024 39.63 39.72 39.12 39.14 38.35 2,675,900
May 22, 2024 40.26 40.44 39.87 39.90 39.09 1,892,500
May 21, 2024 40.08 40.53 40.06 40.43 39.61 1,879,100
May 20, 2024 40.09 40.09 39.88 40.06 39.25 1,579,400
May 17, 2024 40.12 40.28 39.89 40.04 39.23 2,516,400
May 16, 2024 40.23 40.55 40.13 40.22 39.41 2,426,300
May 15, 2024 40.18 40.65 40.10 40.26 39.45 3,158,400
May 14, 2024 39.96 40.02 39.61 39.84 39.04 1,884,300
May 13, 2024 40.00 40.20 39.68 39.69 38.89 1,643,500
May 10, 2024 39.93 40.09 39.65 39.94 39.13 2,055,900
May 9, 2024 39.47 39.89 39.37 39.84 39.04 2,023,000
May 8, 2024 39.22 39.61 39.20 39.47 38.67 2,283,600
May 7, 2024 39.21 39.38 38.96 39.35 38.55 2,963,100
May 6, 2024 0.43 Dividend
May 6, 2024 38.99 39.05 38.63 38.95 38.16 2,068,800
May 3, 2024 39.35 39.43 38.75 39.24 38.03 2,137,500
May 2, 2024 38.95 39.33 38.67 39.09 37.89 2,762,700
May 1, 2024 38.24 39.02 38.18 38.70 37.51 2,862,300
Apr 30, 2024 38.57 38.72 38.21 38.34 37.16 3,680,300
Apr 29, 2024 38.33 38.94 38.30 38.78 37.58 4,019,300
Apr 26, 2024 38.20 38.70 37.84 38.13 36.96 5,476,300
Apr 25, 2024 38.23 38.66 37.85 38.57 37.38 3,289,700
Apr 24, 2024 37.89 38.38 37.69 38.30 37.12 2,491,200
Apr 23, 2024 38.20 38.48 38.07 38.12 36.95 1,944,700
Apr 22, 2024 38.06 38.39 37.92 38.21 37.03 2,389,500
Apr 19, 2024 37.87 38.42 37.76 38.17 36.99 2,710,000
Apr 18, 2024 37.60 37.74 37.23 37.63 36.47 1,779,000
Apr 17, 2024 36.98 37.52 36.92 37.45 36.30 2,552,500
Apr 16, 2024 37.28 37.42 36.81 36.83 35.70 2,577,300
Apr 15, 2024 37.62 37.83 37.14 37.40 36.25 2,638,900
Apr 12, 2024 37.59 37.86 37.27 37.41 36.26 2,001,900
Apr 11, 2024 38.06 38.06 37.56 37.62 36.46 2,110,200
Apr 10, 2024 38.08 38.14 37.56 37.84 36.67 2,922,900
Apr 9, 2024 38.50 38.65 38.24 38.47 37.28 2,468,900
Apr 8, 2024 38.08 38.39 37.96 38.37 37.19 2,418,600
Apr 5, 2024 38.00 38.19 37.75 38.01 36.84 3,193,700
Apr 4, 2024 38.45 38.47 37.90 38.27 37.09 4,250,100
Apr 3, 2024 38.41 38.49 37.94 38.14 36.96 3,172,000
Apr 2, 2024 38.40 38.73 38.37 38.47 37.28 3,459,900
Apr 1, 2024 38.67 38.68 37.98 38.37 37.19 2,844,100
Mar 28, 2024 38.45 38.71 38.33 38.62 37.43 3,248,200
Mar 27, 2024 38.05 38.55 37.95 38.46 37.27 3,799,700
Mar 26, 2024 38.25 38.39 37.78 37.79 36.63 2,190,200
Mar 25, 2024 38.44 38.49 38.20 38.36 37.18 1,462,500
Mar 22, 2024 38.60 38.65 38.08 38.21 37.03 1,665,800
Mar 21, 2024 38.34 38.64 38.17 38.27 37.09 2,176,600
Mar 20, 2024 38.29 38.53 38.01 38.26 37.08 2,487,300
Mar 19, 2024 38.31 38.49 38.15 38.30 37.12 2,041,800
Mar 18, 2024 37.95 38.23 37.85 38.21 37.03 3,113,900
Mar 15, 2024 37.77 38.33 37.77 37.95 36.78 5,657,300
Mar 14, 2024 37.97 38.08 37.73 38.02 36.85 2,513,000
Mar 13, 2024 38.16 38.42 37.92 38.09 36.92 2,325,300
Mar 12, 2024 38.31 38.57 37.81 37.89 36.72 2,879,700
Mar 11, 2024 38.07 38.55 38.07 38.53 37.34 2,579,400
Mar 8, 2024 37.95 38.17 37.62 38.09 36.92 2,694,600
Mar 7, 2024 37.82 37.91 37.59 37.84 36.67 2,196,000
Mar 6, 2024 37.42 37.65 37.20 37.46 36.31 2,293,100
Mar 5, 2024 37.47 37.77 36.88 37.01 35.87 3,440,500
Mar 4, 2024 36.26 37.34 36.26 37.27 36.12 2,570,300
Mar 1, 2024 36.54 36.60 36.01 36.50 35.38 2,730,000
Feb 29, 2024 37.00 37.17 36.54 36.61 35.48 3,085,800
Feb 28, 2024 36.81 37.03 36.75 36.84 35.70 2,315,200
Feb 27, 2024 36.65 36.91 36.37 36.87 35.73 2,336,700
Feb 26, 2024 37.25 37.25 36.42 36.48 35.36 2,995,800
Feb 23, 2024 37.39 37.65 37.29 37.40 36.25 4,298,300
Feb 22, 2024 37.62 37.62 37.25 37.30 36.15 3,278,600
Feb 21, 2024 37.31 37.84 37.07 37.82 36.65 3,159,200
Feb 20, 2024 37.41 37.64 37.11 37.15 36.01 4,110,500
Feb 16, 2024 37.16 37.42 36.81 37.39 36.24 3,471,500
Feb 15, 2024 37.03 37.39 36.93 37.30 36.15 3,930,900
Feb 14, 2024 37.01 37.10 36.78 36.93 35.79 3,404,100
Feb 13, 2024 37.58 37.75 36.62 36.95 35.81 4,063,500
Feb 12, 2024 37.38 37.78 36.91 37.77 36.61 3,692,500
Feb 9, 2024 36.00 37.54 36.00 37.31 36.16 9,712,600
Feb 8, 2024 35.62 35.85 35.41 35.79 34.69 4,550,300
Feb 7, 2024 35.95 36.04 35.65 35.83 34.73 2,514,300
Feb 6, 2024 0.41 Dividend
Feb 6, 2024 35.75 35.99 35.63 35.81 34.71 2,636,100
Feb 5, 2024 36.41 36.66 36.15 36.22 34.71 3,883,600
Feb 2, 2024 36.97 37.13 36.45 36.79 35.25 3,897,900
Feb 1, 2024 36.52 37.36 36.29 37.32 35.76 2,880,800
Jan 31, 2024 37.05 37.23 36.52 36.68 35.15 3,447,500
Jan 30, 2024 36.70 37.01 36.40 36.76 35.22 2,877,100
Jan 29, 2024 36.39 36.83 36.20 36.78 35.24 2,789,300
Jan 26, 2024 36.60 36.64 36.21 36.38 34.86 3,379,600
Jan 25, 2024 36.36 36.51 35.74 36.50 34.97 3,963,000
Jan 24, 2024 37.04 37.05 35.88 35.96 34.46 5,257,000
Jan 23, 2024 36.64 36.88 36.48 36.72 35.19 5,877,600
Jan 22, 2024 37.07 37.34 36.67 36.69 35.16 4,172,500
Jan 19, 2024 37.24 37.25 36.68 37.01 35.46 3,736,700
Jan 18, 2024 37.14 37.32 36.96 37.11 35.56 5,382,400
Jan 17, 2024 37.69 38.10 37.16 37.33 35.77 5,538,300
Jan 16, 2024 38.12 38.23 37.67 37.85 36.27 4,977,600
Jan 12, 2024 38.25 38.44 38.12 38.37 36.77 3,968,600
Jan 11, 2024 38.70 38.78 37.78 38.02 36.43 4,540,400
Jan 10, 2024 38.58 38.81 38.37 38.74 37.12 3,048,900
Jan 9, 2024 38.24 38.59 38.03 38.52 36.91 8,050,400
Jan 8, 2024 38.13 38.39 37.85 38.38 36.78 2,841,200
Jan 5, 2024 37.75 38.23 37.56 38.13 36.54 3,621,500
Jan 4, 2024 37.92 38.26 37.63 37.79 36.21 3,715,100
Jan 3, 2024 37.43 37.83 37.25 37.76 36.18 4,079,300
Jan 2, 2024 36.47 37.43 36.40 37.40 35.84 2,994,800
Dec 29, 2023 36.47 36.70 36.38 36.66 35.13 2,728,600
Dec 28, 2023 36.23 36.68 36.14 36.59 35.06 2,029,200
Dec 27, 2023 36.25 36.37 36.08 36.32 34.80 2,367,200
Dec 26, 2023 36.22 36.53 36.17 36.34 34.82 2,764,300
Dec 22, 2023 36.50 36.78 36.20 36.23 34.72 4,446,000
Dec 21, 2023 36.25 36.54 36.05 36.33 34.81 2,887,400
Dec 20, 2023 36.81 36.94 36.18 36.19 34.68 3,233,800
Dec 19, 2023 36.92 37.10 36.67 36.92 35.38 2,476,200
Dec 18, 2023 37.00 37.20 36.73 36.82 35.28 2,924,700
Dec 15, 2023 37.70 37.73 36.80 36.98 35.43 8,110,800
Dec 14, 2023 38.73 38.82 37.78 37.87 36.29 6,452,100

Related Tickers

EXC Exelon Corporation
36.87
+0.11%
 
EIX Edison International
81.89
+0.33%
 
CMS CMS Energy Corporation
67.32
+0.43%
 
AEP American Electric Power Company, Inc.
92.71
-0.15%
 
PPL PPL Corporation
32.29
0.00%
 
PEG Public Service Enterprise Group Incorporated
86.81
+1.00%
 
EVRG Evergy, Inc.
61.91
-0.34%
 
CNP CenterPoint Energy, Inc.
31.94
+0.09%
 
XEL Xcel Energy Inc.
68.12
-0.54%
 
OGE OGE Energy Corp.
42.05
+0.02%