TipRanks
Go Ultimate55% OFF

FirstEnergy (FE7) Historical Prices

DE:FE7 historical prices
DateOpenHighLowCloseAdj Close% ChangeVolumeRelative Volume
Oct 30, 202641.5642.2941.5642.2942.29+0.52%00.00
Oct 29, 202641.6142.7241.6142.0742.07-0.66%290.87
Oct 28, 202641.4542.3541.4542.3542.35+2.92%00.00
Oct 27, 202641.3941.9841.1541.1541.15-0.39%1003.14
Oct 26, 202641.2841.7141.2841.3141.31+0.56%100.32
Oct 23, 202641.4741.4741.0841.0841.08-0.27%00.00
Oct 22, 202640.2841.1940.2841.1941.19+1.15%2368.45
Oct 21, 202640.2840.7240.2840.7240.72-0.10%00.00
Oct 20, 202640.3540.7640.3540.7640.76+0.69%00.00
Oct 19, 202640.8440.8440.4840.4840.48-2.90%00.00
Oct 16, 202640.2941.6940.2941.6941.69+3.71%351.28
Oct 15, 202640.2040.2040.2040.2040.20+0.35%00.00
Oct 14, 202640.0640.0640.0640.0640.06-0.57%00.00
Oct 13, 202640.2940.2940.2940.2940.29+1.03%00.00
Oct 12, 202639.8839.8839.8839.8839.88+0.58%00.00
Oct 09, 202639.6539.6539.6539.6539.65+0.28%00.00
Oct 08, 202639.5439.5439.5439.5439.54+1.05%00.00
Oct 07, 202639.1339.1339.1339.1339.13+1.27%00.00
Oct 06, 202638.6438.6438.6438.6438.64-0.80%00.00
Oct 05, 202638.4538.9538.4538.9538.95+1.80%250.93
Oct 02, 202638.2638.2638.2638.2638.26+0.66%00.00
Oct 01, 202638.0138.0138.0138.0138.01-0.50%00.00
Sep 30, 202638.2038.2038.2038.2038.20+1.57%00.00
Sep 29, 202637.6137.6137.6137.6137.61-0.42%00.00
Sep 28, 202637.7737.7737.7737.7737.77+0.19%00.00
Sep 25, 202637.7037.7037.7037.7037.70-1.05%00.00
Sep 24, 202638.1038.1038.1038.1038.10-1.98%00.00
Sep 23, 202638.8738.8738.8738.8738.87-0.15%00.00
Sep 22, 202638.9338.9338.9338.9338.93-0.61%00.00
Sep 21, 202639.1739.1739.1739.1739.17-0.99%00.00
Sep 18, 202639.5639.5639.5639.5639.56+0.66%00.00
Sep 17, 202639.3039.3039.3039.3039.30+0.85%00.00
Sep 16, 202638.9738.9738.9738.9738.97-2.50%00.00
Sep 15, 202639.4539.9739.4539.9739.97-2.08%371.01
Sep 14, 202639.5840.8239.5840.8240.82+3.19%280.77
Sep 11, 202639.5639.5639.5639.5639.56+0.36%00.00
Sep 10, 202639.4239.4239.4239.4239.42-0.55%00.00
Sep 09, 202639.6439.6439.6439.6439.64-0.73%00.00
Sep 08, 202639.9339.9339.9339.9339.93-0.13%00.00
Sep 07, 202639.9839.9839.9839.9839.98-0.47%00.00
Sep 04, 202640.1740.1740.1740.1740.17+1.39%00.00
Sep 03, 202639.6239.6239.6239.6239.62+0.10%00.00
Sep 02, 202639.5839.5839.5839.5839.58+0.89%99943.62
Sep 01, 202639.2339.2339.2339.2339.23-1.61%00.00
Aug 31, 202639.3039.8739.3039.8739.87-1.04%401.80
Aug 28, 202639.4340.4039.4340.2940.29+1.21%1457.26
Aug 27, 202639.8139.8139.8139.8139.81+0.33%00.00
Aug 26, 202639.6839.6839.6839.6839.68-1.39%00.00
Aug 25, 202639.6840.2439.6840.2440.24+2.99%613.21
Aug 24, 202639.0739.0739.0739.0739.07-2.42%00.00