FE

FirstEnergy Historical Data

Best deals to access real time data!
Big Cap Pro
Monthly Subscription
for only
$52.04
Small Cap Basic
Monthly Subscription
for only
$33.03
Real-Time Alerts for Volume Breakouts, Highs and Lows for NYSE, NASDAQ, Amex, OTC Markets and OTCBB
Monthly Subscription
for only
$67.09
VAT not included
Company Name Stock Ticker Symbol Market Type
FirstEnergy Corp FE NYSE Common Stock
  Price Change Change Percent Stock Price Last Traded
0.08 0.22% 36.83 20:00:00
Open Price Low Price High Price Close Price Prev Close
36.79 36.73 37.04 36.83 36.75
more quote information »

FE Historical Summary

Period Open High Low VWAP Avg. Daily Vol Change %
1 Week37.3137.8036.1136.693,661,544-0.48-1.29%
1 Month38.5339.9436.1137.842,802,972-1.70-4.41%
3 Months37.7039.9436.1138.123,212,091-0.87-2.31%
6 Months34.3439.9433.88537.423,192,5372.497.25%
1 Year27.6839.9426.16533.244,383,4909.1533.06%
3 Years36.8452.51522.8537.424,619,765-0.01-0.03%
5 Years34.3452.51522.8535.554,350,4462.497.25%

FE 1 Month Historical Prices

Date Close Change Change (%) Open High Low Volume
Sep 24 2021 36.83 0.08 0.22% 36.79 37.04 36.73 1,759,184
Sep 23 2021 36.75 -0.11 -0.3% 37.01 37.28 36.67 2,694,415
Sep 22 2021 36.86 0.21 0.57% 36.89 37.03 36.60 2,076,033
Sep 21 2021 36.65 0.13 0.36% 36.63 37.099 36.54 2,535,030
Sep 20 2021 36.52 -0.21 -0.57% 36.52 36.92 36.11 4,107,812
Sep 17 2021 36.73 -0.58 -1.55% 37.31 37.80 36.625 6,894,429
Sep 16 2021 37.31 -0.49 -1.3% 37.83 37.98 37.30 1,646,372
Sep 15 2021 37.80 0.35 0.93% 37.33 38.02 37.25 3,262,284
Sep 14 2021 37.45 0.02 0.05% 37.65 37.94 37.32 3,568,193
Sep 13 2021 37.43 -0.26 -0.69% 37.94 38.0201 37.185 2,884,135
Sep 10 2021 37.69 -0.68 -1.77% 38.33 38.37 37.68 2,161,048
Sep 09 2021 38.37 -0.57 -1.46% 38.79 38.935 38.35 2,109,021
Sep 08 2021 38.94 0.47 1.22% 38.42 39.03 38.30 2,873,827
Sep 07 2021 38.47 -1.12 -2.83% 39.54 39.54 38.39 3,734,500
Sep 03 2021 39.59 -0.33 -0.83% 39.74 39.81 39.46 2,979,435
Sep 02 2021 39.92 0.49 1.24% 39.50 39.94 39.435 2,242,979
Sep 01 2021 39.43 0.56 1.44% 39.13 39.62 39.025 2,341,437
Aug 31 2021 38.87 0.22 0.57% 38.62 38.95 38.50 2,132,465
Aug 30 2021 38.65 0.08 0.21% 38.49 38.80 38.44 1,333,535
Aug 27 2021 38.57 0.03 0.08% 38.53 38.77 38.40 1,679,512
Aug 26 2021 38.54 -0.46 -1.18% 39.01 39.01 38.45 1,611,969
Aug 25 2021 39.00 0.37 0.96% 38.64 39.21 38.44 1,848,986
See More Historical Prices »


Your Recent History
NYSE
FE
FirstEnerg..
Register now to watch these stocks streaming on the ADVFN Monitor.

Monitor lets you view up to 110 of your favourite stocks at once and is completely free to use.