Firstenergy Corp. (F1EC34)
BOV
News
Market Data
Register for streaming realtime charts, analysis tools, and prices.
| Period | Change | Change % | Open | High | Low | Avg. Daily Vol | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | DR |
| 4 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | DR |
| 12 | 5.54 | 2.36227187447 | 234.52 | 240.06 | 234.52 | 3 | 237.772 | DR |
| 26 | 9.36 | 4.05721716515 | 230.7 | 249 | 230.7 | 5 | 240.91888889 | DR |
| 52 | 54.26 | 29.203444564 | 185.8 | 249 | 185.8 | 4 | 215.13236842 | DR |
| 156 | 16.06 | 7.16964285714 | 224 | 249 | 176.22 | 384 | 210.12715271 | DR |
| 260 | 29.13 | 13.8102688096 | 210.93 | 249 | 128.32 | 653 | 202.84920941 | DR |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1740778140 | 240.06 | 0 | 0.00 | 240.06 | 240.06 | 240.06 | 0 |
| 1740691740 | 240.06 | 0 | 0.00 | 240.06 | 240.06 | 240.06 | 0 |
| 1740605340 | 240.06 | 0 | 0.00 | 240.06 | 240.06 | 240.06 | 0 |
| 1740518940 | 240.06 | 0 | 0.00 | 240.06 | 240.06 | 240.06 | 0 |
| 1740432540 | 240.06 | 0 | 0.00 | 240.06 | 240.06 | 240.06 | 0 |
| 1740173340 | 240.06 | 0 | 0.00 | 240.06 | 240.06 | 240.06 | 0 |
| 1740086940 | 240.06 | 0 | 0.00 | 240.06 | 240.06 | 240.06 | 0 |
| 1740000540 | 240.06 | 0 | 0.00 | 240.06 | 240.06 | 240.06 | 0 |
| 1739914140 | 240.06 | 0 | 0.00 | 240.06 | 240.06 | 240.06 | 0 |
| 1739827740 | 240.06 | 0 | 0.00 | 240.06 | 240.06 | 240.06 | 0 |
| 1739568540 | 240.06 | 0 | 0.00 | 240.06 | 240.06 | 240.06 | 0 |
| 1739482140 | 240.06 | 0 | 0.00 | 240.06 | 240.06 | 240.06 | 0 |
| 1739395740 | 240.06 | 0 | 0.00 | 240.06 | 240.06 | 240.06 | 0 |
| 1739309340 | 240.06 | 0 | 0.00 | 240.06 | 240.06 | 240.06 | 0 |
| 1739222940 | 240.06 | 0 | 0.00 | 240.06 | 240.06 | 240.06 | 0 |
| 1738963740 | 240.06 | 0 | 0.00 | 240.06 | 240.06 | 240.06 | 0 |
| 1738877340 | 240.06 | 0 | 0.00 | 240.06 | 240.06 | 240.06 | 0 |
| 1738790940 | 240.06 | 0 | 0.00 | 240.06 | 240.06 | 240.06 | 0 |
| 1738704540 | 240.06 | 0 | 0.00 | 240.06 | 240.06 | 240.06 | 0 |
| 1738618140 | 240.06 | 0 | 0.00 | 240.06 | 240.06 | 240.06 | 0 |
| 1738358940 | 240.06 | 0 | 0.00 | 240.06 | 240.06 | 240.06 | 0 |
| 1738272540 | 240.06 | 0 | 0.00 | 240.06 | 240.06 | 240.06 | 0 |
| 1738186140 | 240.06 | 0 | 0.00 | 240.06 | 240.06 | 240.06 | 0 |
| 1738099740 | 240.06 | 0 | 0.00 | 240.06 | 240.06 | 240.06 | 0 |
| 1738013340 | 240.06 | 0 | 0.00 | 240.06 | 240.06 | 240.06 | 0 |
| 1737754140 | 240.06 | 0 | 0.00 | 240.06 | 240.06 | 240.06 | 0 |
| 1737667740 | 240.06 | 0 | 0.00 | 240.06 | 240.06 | 240.06 | 0 |
| 1737581340 | 240.06 | 0 | 0.00 | 240.06 | 240.06 | 240.06 | 0 |
| 1737494940 | 240.06 | 0 | 0.00 | 240.06 | 240.06 | 240.06 | 0 |
| 1737408540 | 240.06 | 0 | 0.00 | 240.06 | 240.06 | 240.06 | 0 |
| 1737149340 | 240.06 | 0 | 0.00 | 240.06 | 240.06 | 240.06 | 0 |
| 1737062940 | 240.06 | 2.86 | 1.21 | 240.06 | 240.06 | 240.06 | 1 |
| 1736976540 | 237.2 | -3.68 | -1.53 | 234.52 | 237.2 | 234.52 | 4 |
| 1736859600 | 240.88 | 0 | 0.00 | 240.88 | 240.88 | 240.88 | 0 |
| 1736773200 | 240.88 | 0 | 0.00 | 240.88 | 240.88 | 240.88 | 0 |
| 1736514000 | 240.88 | 0 | 0.00 | 240.88 | 240.88 | 240.88 | 0 |
| 1736427600 | 240.88 | 0 | 0.00 | 240.88 | 240.88 | 240.88 | 0 |
| 1736341200 | 240.88 | 0 | 0.00 | 240.88 | 240.88 | 240.88 | 0 |
| 1736254800 | 240.88 | 0 | 0.00 | 240.88 | 240.88 | 240.88 | 0 |
| 1736168400 | 240.88 | 0 | 0.00 | 240.88 | 240.88 | 240.88 | 0 |
| 1735909200 | 240.88 | 0 | 0.00 | 240.88 | 240.88 | 240.88 | 0 |
| 1735822800 | 240.88 | 0 | 0.00 | 240.88 | 240.88 | 240.88 | 0 |
| 1735563600 | 240.88 | 0 | 0.00 | 240.88 | 240.88 | 240.88 | 0 |
| 1735304400 | 240.88 | 0 | 0.00 | 240.88 | 240.88 | 240.88 | 0 |
| 1735218000 | 240.88 | 0 | 0.00 | 240.88 | 240.88 | 240.88 | 0 |
| 1734958800 | 240.88 | 0 | 0.00 | 240.88 | 240.88 | 240.88 | 0 |
| 1734699600 | 240.88 | 0 | 0.00 | 240.88 | 240.88 | 240.88 | 0 |
| 1734613200 | 240.88 | 0 | 0.00 | 240.88 | 240.88 | 240.88 | 0 |
| 1734526800 | 240.88 | 0 | 0.00 | 240.88 | 240.88 | 240.88 | 0 |
| 1734440400 | 240.88 | 0 | 0.00 | 240.88 | 240.88 | 240.88 | 0 |
| 1734354000 | 240.88 | 0 | 0.00 | 240.88 | 240.88 | 240.88 | 0 |
| 1734094800 | 240.88 | 0 | 0.00 | 240.88 | 240.88 | 240.88 | 0 |
| 1734008400 | 240.88 | 0 | 0.00 | 240.88 | 240.88 | 240.88 | 0 |
| 1733922000 | 240.88 | 0 | 0.00 | 240.88 | 240.88 | 240.88 | 0 |
| 1733835600 | 240.88 | 0 | 0.00 | 240.88 | 240.88 | 240.88 | 0 |
| 1733749200 | 240.88 | 0 | 0.00 | 240.88 | 240.88 | 240.88 | 0 |
| 1733490000 | 240.88 | 0 | 0.00 | 240.88 | 240.88 | 240.88 | 0 |
| 1733403600 | 240.88 | 0 | 0.00 | 240.88 | 240.88 | 240.88 | 0 |
| 1733317200 | 240.88 | 0 | 0.00 | 240.88 | 240.88 | 240.88 | 0 |
| 1733230800 | 240.88 | 0 | 0.00 | 240.88 | 240.88 | 240.88 | 0 |
| 1733144400 | 240.88 | 0 | 0.00 | 240.88 | 240.88 | 240.88 | 0 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
