FE

FirstEnergy Historical Data

Company Name Stock Ticker Symbol Market Type
FirstEnergy Corp FE NYSE Common Stock
  Price Change Change Percent Stock Price Last Traded
0.00 0.0% 40.89 04:00:00
Open Price Low Price High Price Close Price Prev Close
40.89
more quote information »

FE Historical Summary

Period Open High Low VWAP Avg. Daily Vol Change %
1 Week39.6741.42539.4840.633,088,1991.223.08%
1 Month37.6941.42537.2539.513,922,8193.208.49%
3 Months43.4143.69535.3238.933,922,668-2.52-5.81%
6 Months41.1648.8535.3241.654,083,998-0.27-0.66%
1 Year38.6748.8535.3240.573,725,1932.225.74%
3 Years44.6652.51522.8537.534,584,422-3.77-8.44%
5 Years32.6352.51522.8537.144,332,6608.2625.31%

FE 1 Month Historical Prices

Date Close Change Change (%) Open High Low Volume
Aug 17 2022 40.89 -0.13 -0.32% 40.87 41.285 40.81 1,779,914
Aug 16 2022 41.02 -0.19 -0.46% 41.18 41.425 40.91 2,081,733
Aug 15 2022 41.21 0.38 0.93% 40.87 41.26 40.6203 1,975,716
Aug 12 2022 40.83 0.76 1.9% 40.29 40.85 40.125 3,898,784
Aug 11 2022 40.07 0.54 1.37% 39.67 40.59 39.48 5,704,850
Aug 10 2022 39.53 0.58 1.49% 39.17 39.55 38.885 3,627,816
Aug 09 2022 38.95 0.68 1.78% 38.38 39.03 38.24 11,156,350
Aug 08 2022 38.27 -0.10 -0.26% 38.72 38.94 38.045 5,281,719
Aug 05 2022 38.37 -0.38 -0.98% 38.74 38.93 38.02 4,194,586
Aug 04 2022 38.75 -0.65 -1.65% 39.02 39.18 38.56 4,153,392
Aug 03 2022 39.40 -0.28 -0.71% 39.70 39.70 39.00 4,853,433
Aug 02 2022 39.68 -0.84 -2.07% 40.62 40.79 39.59 4,066,052
Aug 01 2022 40.52 -0.58 -1.41% 41.00 41.10 40.18 3,812,420
Jul 29 2022 41.10 0.96 2.39% 40.17 41.41 40.13 4,607,641
Jul 28 2022 40.14 0.81 2.06% 39.44 40.18 39.13 3,538,825
Jul 27 2022 39.33 0.24 0.61% 39.12 39.75 38.48 4,274,888
Jul 26 2022 39.09 0.47 1.22% 38.65 39.30 38.60 3,029,961
Jul 25 2022 38.62 0.30 0.78% 38.20 38.72 38.11 2,007,415
Jul 22 2022 38.32 0.50 1.32% 38.05 38.48 38.0049 1,927,118
Jul 21 2022 37.82 0.13 0.34% 37.69 37.84 37.25 2,483,759
Jul 20 2022 37.69 -0.21 -0.55% 38.03 38.145 37.57 2,703,424
Jul 19 2022 37.90 0.51 1.36% 37.58 38.08 37.47 2,456,471
Jul 18 2022 37.39 -0.08 -0.21% 37.49 37.78 37.18 2,108,418
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.

Log in to InvestorsHub
Register Now