FirstEnergy Corporation Historical Data - FE7

Period	Change	Change %	Open	High	Low	Avg. Daily Vol	VWAP
1	1	2.74725274725	36.4	38.4	36.4	455	37.60264026	DE
4	0.4	1.08108108108	37	38.4	34.6	480	36.42332175	DE
12	-1	-2.60416666667	38.4	40.799999	34.6	488	36.79127293	DE
26	-3	-7.42574257426	40.4	41	34.6	383	37.43310443	DE
52	1.600001	4.46927666115	35.799999	41	34.6	308	37.5721886	DE
156	-5.36	-12.5350795136	42.76	42.83	31.83	201	37.25285297	DE
260	13	53.2786885246	24.4	44.83	24.4	117	36.8818906	DE

Real-time discussions and trading ideas: Trade with confidence with our powerful platform.

Premium

Date	Close	Change	Change %	Open	High	Low	Volume
1745612820	38.2	0	0.00	38.2	38.2	38.2	0
1745526420	38.2	0	0.00	38.2	38.2	38.2	0
1745440020	38.2	1	2.69	38.2	38.4	38.2	366
1745353620	37.2	0.4	1.09	36.4	37.2	36.4	543
1744921620	36.799999	0.8	2.22	36	36.799999	35.6	752
1744835220	36	-0.4	-1.10	36.2	36.2	36	1001
1744748820	36.4	0.2	0.55	36.6	36.6	36.4	253
1744662420	36.2	0.8	2.26	36	36.2	36	251
1744403220	35.4	-0.4	-1.12	35.4	35.4	35.4	144
1744316820	35.799999	0.2	0.56	35.6	35.799999	35.6	501
1744230420	35.6	0	0.00	35.6	35.6	35.6	0
1744144020	35.6	0.2	0.56	35.6	35.6	35.6	170
1744057620	35.4	-0.6	-1.67	34.6	35.4	34.6	101
1743798420	36	-1.4	-3.74	37	37	36	1435
1743712020	37.4	0.2	0.54	37.4	37.4	37.4	570
1743625620	37.2	0	0.00	37.2	37.2	37.2	1
1743539220	37.2	0	0.00	37.6	37.6	37.2	136
1743452820	37.2	0.2	0.54	36.799999	37.4	36.799999	470
1743197220	37	0.4	1.09	37	37	37	35
1743110820	36.6	0.8	2.23	35.799999	36.6	35.799999	780
1743024420	35.799999	0.6	1.70	34.799999	35.799999	34.799999	116
1742938020	35.2	-1.6	-4.35	35.2	35.2	35	360
1742851620	36.799999	0.2	0.55	36.799999	36.799999	36.4	538
1742592420	36.6	0	0.00	36.6	36.6	36.6	0
1742506020	36.6	0.2	0.55	36.799999	36.799999	36.6	1116
1742419620	36.4	0.2	0.55	37	37	36.4	1411
1742333220	36.2	-0.4	-1.09	36.2	36.2	36.2	611
1742246820	36.6	0.8	2.23	36.4	36.799999	36.2	530
1741987620	35.799999	0.2	0.56	35.799999	35.799999	35.799999	50
1741901220	35.6	0.6	1.71	35.6	35.6	35.6	750
1741814820	35	-1	-2.78	36	36	35	820
1741728420	36	0	0.00	36.2	36.2	36	528
1741642020	36	0.6	1.69	35.4	36	35.4	265
1741382820	35.4	-0.2	-0.56	35.2	35.6	35.2	562
1741296420	35.6	0	0.00	35.4	35.6	35.2	1250
1741210020	35.6	-2	-5.32	36	36	35.6	99
1741123620	37.6	0.4	1.08	37.4	38	36.6	2983
1741037220	37.2	0	0.00	37.4	37.4	37.2	301
1740778020	37.2	-0.4	-1.06	37.4	37.4	36.6	688
1740691620	37.6	-3.2	-7.84	39.4	39.6	37.4	1672
1740605220	40.799999	0.2	0.49	40.799999	40.799999	40.799999	45
1740518820	40.6	-0.2	-0.49	40.6	40.6	40.2	244
1740432420	40.799999	0.4	0.99	40.799999	40.799999	40.6	194
1740173220	40.4	1.2	3.06	40.4	40.4	40.4	40
1740086820	39.2	0	0.00	39.2	39.2	39.2	250
1740000420	39.2	1	2.62	39.2	39.2	39.2	1
1739914020	38.2	-0.4	-1.04	38.6	38.6	38.2	111
1739827620	38.6	0.4	1.05	38.4	38.6	38.4	18
1739568420	38.2	0	0.00	38.2	38.2	38.2	0
1739482020	38.2	0	0.00	38.2	38.2	38.2	0
1739395620	38.2	-0.4	-1.04	38.4	38.4	38.2	152
1739309220	38.6	0	0.00	38.6	38.6	38.6	78
1739222820	38.6	-0.4	-1.03	38.6	38.799999	38.6	263
1738963620	39	0.4	1.04	38.2	39	38.2	398
1738877220	38.6	0	0.00	38.799999	38.799999	38.6	198
1738790820	38.6	0.2	0.52	38.6	38.6	38.2	122
1738704420	38.4	-0.4	-1.03	38.4	38.4	38.4	250
1738618020	38.799999	0.4	1.04	38.6	38.799999	38	330
1738358820	38.4	0.2	0.52	38.4	38.4	38.4	90
1738272420	38.2	-0.4	-1.04	38.2	38.2	38.2	520
1738186020	38.6	-0.6	-1.53	38.6	38.6	38.6	3
1738099620	39.2	0.4	1.03	39.2	39.2	39.2	1
1738013220	38.799999	1.6	4.30	38.2	38.799999	38.2	320

Boards:

Quotes:

Boards

News

Market Data

Markets

Discover

FirstEnergy Corporation (FE7)

Real-time discussions and trading ideas: Trade with confidence with our powerful platform.

FE7 Financials

Your Recent History

Boards:

Quotes:

Boards

News

Market Data

Markets

Discover

FirstEnergy Corporation (FE7) Historical

FirstEnergy Corporation (FE7)

Real-time discussions and trading ideas: Trade with confidence with our powerful platform.

FE7 Financials

Your Recent History

Go Ad-Free