Best deals to access real time data! |
|
Big Cap Pro
Monthly Subscription
for only
|
|
Small Cap Basic
Monthly Subscription
for only
|
|
Real-Time Alerts for Volume Breakouts, Highs and Lows for NYSE, NASDAQ, Amex, OTC Markets and OTCBB
Monthly Subscription
for only
|
|
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 |
FE Historical Summary
| Period | Open | High | Low | VWAP | Avg. Daily Vol | Change | % |
|---|---|---|---|---|---|---|---|
| 1 Week | 37.31 | 37.80 | 36.11 | 36.69 | 3,661,544 | -0.48 | -1.29% |
| 1 Month | 38.53 | 39.94 | 36.11 | 37.84 | 2,802,972 | -1.70 | -4.41% |
| 3 Months | 37.70 | 39.94 | 36.11 | 38.12 | 3,212,091 | -0.87 | -2.31% |
| 6 Months | 34.34 | 39.94 | 33.885 | 37.42 | 3,192,537 | 2.49 | 7.25% |
| 1 Year | 27.68 | 39.94 | 26.165 | 33.24 | 4,383,490 | 9.15 | 33.06% |
| 3 Years | 36.84 | 52.515 | 22.85 | 37.42 | 4,619,765 | -0.01 | -0.03% |
| 5 Years | 34.34 | 52.515 | 22.85 | 35.55 | 4,350,446 | 2.49 | 7.25% |
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 |
