Dividends Calendar   Earnings Calendar
FE

FE  |  FirstEnergy Corp

Utilities sector
FirstEnergy Corp

Historical Data

Date Price Open High Low Vol Change
Aug 7 36.12 36.09
36.69
36.09
4.1M -0.5%
Aug 4 36.3 36.97
37.35
36.03
5.7M -2.34%
Aug 3 37.17 38.26
38.33
37.17
5.3M -3.75%
Aug 2 38.62 38.77
38.81
38.22
4.5M -0.95%
Aug 1 38.99 39.5
39.67
38.9
3.0M -1.02%
Jul 31 39.39 39.6
39.69
39.27
3.5M 0.13%
Jul 28 39.34 39.47
39.64
39.04
1.7M 0.25%
Jul 27 39.24 39.89
40.04
39.05
2.3M -1.95%
Jul 26 40.02 39.98
40.42
39.84
2.1M -0.07%
Jul 25 40.05 39.9
40.24
39.79
1.8M 0.12%
Jul 24 40 40.06
40.21
39.74
2.1M -0.22%
Jul 21 40.09 39.9
40.24
39.79
3.3M 1.06%
Jul 20 39.67 39.34
39.79
39.11
2.1M 1.28%
Jul 19 39.17 38.83
39.35
38.83
2.1M 0.82%
Jul 18 38.85 39.22
39.59
38.49
1.9M -0.99%
Jul 17 39.24 39.69
39.79
39.23
2.0M -1.28%
Jul 14 39.75 39.63
39.88
39.34
3.6M -0.25%
Jul 13 39.85 39.41
39.85
39.24
2.4M 1.01%
Jul 12 39.45 39.12
39.64
38.95
2.5M 1.36%
Jul 11 38.92 38.65
38.96
38.43
1.6M 0.91%
Jul 10 38.57 38.7
38.76
38.15
2.1M -0.52%
Jul 7 38.77 38.91
39.04
38.56
1.9M -0.84%
Jul 6 39.1 39.19
39.23
38.72
2.2M -1.11%
Jul 5 39.54 38.87
39.87
38.78
2.8M 1.33%
Jul 3 39.02 38.7
39.08
38.68
1.2M 0.36%
Jun 30 38.88 38.75
38.97
38.51
2.6M 0.70%
Jun 29 38.61 38
38.68
37.89
2.8M 0.70%
Jun 28 38.34 38.85
38.85
38.24
2.4M -1.34%
Jun 27 38.86 38.92
39.05
38.62
2.7M 0.23%
Jun 26 38.77 38.6
38.97
38.44
3.4M 0.73%
Jun 23 38.49 39.34
39.38
38.33
4.9M -1.86%
Jun 22 39.22 39.53
39.6
38.96
2.5M -0.58%
Jun 21 39.45 39.13
39.52
38.59
3.3M 0.41%
Jun 20 39.29 39.04
39.48
38.93
3.5M 0.56%
Jun 16 39.07 39.45
39.65
39
6.9M -0.1%
Jun 15 39.11 38.87
39.22
38.68
1.9M 0.75%
Jun 14 38.82 38.9
39.08
38.66
3.7M 0.18%
Jun 13 38.75 38.39
38.83
38.36
2.9M 0%
Jun 12 38.75 38.74
38.76
38.35
2.5M 0.36%
Jun 9 38.61 38.99
39.08
38.56
4.0M -0.87%
Jun 8 38.95 38.37
39
38.06
4.7M 1.17%
Jun 7 38.5 37.95
38.63
37.57
4.3M 1.88%
Jun 6 37.79 38.29
38.44
37.67
3.5M -0.92%
Jun 5 38.14 37.76
38.18
37.78
2.9M 1.17%
Jun 2 37.7 36.97
37.88
36.96
3.8M 1.40%
Jun 1 37.18 37.43
37.47
36.74
5.9M -0.56%
May 31 37.39 37.08
37.54
36.71
5.3M 1.05%
May 30 37 36.71
37.06
36.64
2.8M 0.79%
May 26 36.71 36.89
36.89
36.45
2.8M -0.84%
May 25 37.02 37.61
37.78
36.71
3.9M -1.86%
May 24 37.72 37.87
38
37.69
3.1M -0.47%
May 23 37.9 37.89
38.2
37.75
2.1M 0.03%
May 22 37.89 37.82
38.03
37.56
2.1M 0.34%
May 19 37.76 38.18
38.42
37.75
3.3M -0.58%
May 18 37.98 38.13
38.13
37.55
3.9M -0.91%
May 17 38.33 38.19
38.35
37.74
4.0M 0.50%
May 16 38.14 38.96
38.96
38.09
2.4M -1.73%
May 15 38.81 39.55
39.62
38.67
2.4M -1.65%
May 12 39.46 39.66
39.76
39.28
3.4M 0.18%
May 11 39.39 39.55
39.83
39.2
4.7M 0%


Jump to (Finance sites)

Google    
         

Their Official Profiles 

Wikipedia Twitter Facebook LinkedIn Youtube

Peers / Similar stocks 

xlu 

Other stocks 

hpq  crm  dis  lb  gnc  wba  azo  jbl  casy  ryaay  rh  roku 

Support this project

If you want to help pay for server cost or for improving this tool. You can send it via Paypal.
More features coming soon :)

Social Media 




Recommended Books

Swing Trading For Dummies
Buy on Amazon

Want to know the strategies of successful swing trading? This friendly guide covers the ins and outs of this risky but profitable investing approach, explaining all the basics in plain English. You'll see how to use the two investment approaches - technical and fundamental analysis - to indentify promising securities in strongly trending markets. In addition, this guide covers how to calculate investment returns and, most important, how to manage your portfolio's risk.

Take advantage of price swings in strongly trending securities and pump up your portfolio!