FirstEnergy Corp. Common Stockのデータ

FirstEnergy Corp. Common Stockの基本情報

名前 FirstEnergy Corp. Common Stock
ティッカー FE
国 United States
上場年 nan
セクター Public Utilities

FirstEnergy Corp. Common Stockの過去1年の値動き

Date High Low Open Close Volume Adj Close
2021-02-16 32.12 31.17 31.39 31.93 5212900.0 31.93
2021-02-12 31.4 31.0 31.03 31.24 2494800.0 31.24
2021-02-11 31.93 31.0 31.88 31.12 4589700.0 31.12
2021-02-10 32.71 31.56 32.71 31.75 5120200.0 31.75
2021-02-09 32.53 31.93 32.17 32.53 3660200.0 32.53
2021-02-08 32.77 31.95 32.25 32.13 5512300.0 32.13
2021-02-05 32.65 32.03 32.35 32.28 4434200.0 32.28
2021-02-04 32.48 31.76 32.06 32.23 5397700.0 32.23
2021-02-03 32.57 31.73 31.8 32.4 5679300.0 32.01
2021-02-02 32.44 31.03 31.32 31.91 5320800.0 31.53
2021-02-01 31.25 30.22 30.71 31.18 4870300.0 30.8
2021-01-29 31.09 30.39 30.8 30.76 7042400.0 30.39
2021-01-28 31.34 30.67 30.85 30.86 3283500.0 30.49
2021-01-27 31.76 30.74 31.55 30.86 6183900.0 30.49
2021-01-26 32.13 31.64 31.94 31.93 5214400.0 31.55
2021-01-25 31.88 31.07 31.11 31.86 3962900.0 31.48
2021-01-22 31.43 30.8 31.08 31.27 2895400.0 30.89
2021-01-21 31.45 31.04 31.12 31.07 3139900.0 30.7
2021-01-20 31.38 30.7 31.0 31.33 4008800.0 30.95
2021-01-19 31.95 31.02 31.9 31.11 6089700.0 30.74
2021-01-15 31.74 30.76 31.12 31.67 4234200.0 31.29
2021-01-14 31.41 30.65 30.8 31.25 4649500.0 30.87
2021-01-13 30.94 30.51 30.6 30.79 3194500.0 30.42
2021-01-12 30.54 29.95 30.16 30.49 4413900.0 30.12
2021-01-11 30.54 29.86 29.9 30.2 5586600.0 29.84
2021-01-08 30.0 29.53 29.66 29.91 3207100.0 29.55
2021-01-07 30.43 29.62 30.38 29.63 4700200.0 29.27
2021-01-06 30.47 29.8 29.82 30.3 7262200.0 29.94
2021-01-05 29.9 29.25 29.5 29.84 4482700.0 29.48
2021-01-04 30.66 29.35 30.61 29.51 5216300.0 29.15
2020-12-31 30.64 29.87 29.97 30.61 2740000.0 30.24
2020-12-30 30.15 29.72 29.76 30.11 2667200.0 29.75
2020-12-29 30.09 29.52 29.69 29.71 4872200.0 29.35
2020-12-28 30.38 29.48 29.77 29.62 4125400.0 29.26
2020-12-24 29.75 29.2 29.39 29.68 1935900.0 29.32
2020-12-23 30.28 29.29 30.18 29.29 4820400.0 28.94
2020-12-22 30.09 29.7 29.9 29.95 4139600.0 29.59
2020-12-21 30.08 29.54 30.02 29.99 6369700.0 29.63
2020-12-18 30.84 30.12 30.44 30.34 9010500.0 29.97
2020-12-17 31.33 30.49 31.13 30.5 3767400.0 30.13
2020-12-16 31.7 30.84 31.45 30.91 5221700.0 30.54
2020-12-15 31.41 30.27 30.43 31.4 4552100.0 31.02
2020-12-14 31.08 30.31 30.7 30.35 3878400.0 29.98
2020-12-11 30.75 30.09 30.1 30.38 4884400.0 30.01
2020-12-10 30.83 30.07 30.7 30.22 4980900.0 29.86
2020-12-09 31.08 30.38 30.45 30.64 9564600.0 30.27
2020-12-08 30.44 29.21 29.25 30.26 7772200.0 29.9
2020-12-07 29.57 28.8 28.92 29.47 8768600.0 29.12
2020-12-04 29.08 27.85 27.9 28.95 7880300.0 28.6
2020-12-03 27.93 27.05 27.32 27.9 5808700.0 27.56
2020-12-02 27.34 26.85 27.1 27.32 4078900.0 26.99
2020-12-01 27.21 26.27 26.46 27.17 9233500.0 26.84
2020-11-30 26.91 26.29 26.6 26.56 8524800.0 26.24
2020-11-27 26.86 26.49 26.58 26.72 2388000.0 26.4
2020-11-25 26.79 26.17 26.64 26.56 7620900.0 26.24
2020-11-24 27.9 26.63 27.79 26.66 14354200.0 26.34
2020-11-23 28.14 27.68 28.05 27.71 5827100.0 27.38
2020-11-20 28.45 27.31 28.39 28.0 23115000.0 27.66
2020-11-19 29.07 28.32 28.53 29.04 5780900.0 28.69
2020-11-18 29.14 28.42 28.86 28.55 7562500.0 28.21
2020-11-17 29.05 28.39 28.5 28.74 7713400.0 28.39
2020-11-16 29.94 28.17 29.94 28.5 11704600.0 28.16
2020-11-13 29.75 29.29 29.61 29.51 3894600.0 29.15
2020-11-12 29.69 28.82 29.61 29.33 8673300.0 28.98
2020-11-11 29.81 29.15 29.32 29.79 5508300.0 29.43
2020-11-10 29.87 29.11 29.71 29.31 8517400.0 28.96
2020-11-09 31.06 29.38 30.05 29.52 8229300.0 29.16
2020-11-06 29.84 29.0 29.43 29.07 6045500.0 28.72
2020-11-05 29.98 29.12 29.15 29.39 5825700.0 29.04
2020-11-04 30.19 29.04 29.9 29.06 6083500.0 28.32
2020-11-03 30.51 29.96 30.36 30.12 4528600.0 29.36
2020-11-02 30.75 29.72 30.05 29.93 7242900.0 29.17
2020-10-30 31.48 29.57 30.66 29.72 20289700.0 28.97
2020-10-29 32.3 31.06 31.69 31.81 8632800.0 31.01
2020-10-28 33.06 31.55 33.0 31.76 7772400.0 30.96
2020-10-27 33.61 33.08 33.38 33.39 5270000.0 32.55
2020-10-26 33.42 32.74 33.04 33.32 7173200.0 32.48
2020-10-23 33.35 32.83 33.15 33.3 4412400.0 32.46
2020-10-22 33.27 32.25 32.37 33.03 6097900.0 32.19
2020-10-21 32.35 31.65 31.66 32.33 8604900.0 31.51
2020-10-20 32.42 31.78 32.25 31.83 5675300.0 31.02
2020-10-19 32.16 31.57 31.7 31.73 7021900.0 30.93
2020-10-16 31.99 31.33 31.57 31.69 3910500.0 30.89
2020-10-15 31.69 31.15 31.2 31.51 2823400.0 30.71
2020-10-14 31.69 30.37 31.38 31.43 4531700.0 30.63
2020-10-13 31.42 30.87 31.06 31.31 4297000.0 30.52
2020-10-12 31.53 31.08 31.13 31.26 5462700.0 30.47
2020-10-09 31.58 31.06 31.36 31.22 4404700.0 30.43
2020-10-08 31.36 30.6 30.67 31.28 3400200.0 30.49
2020-10-07 30.77 30.37 30.58 30.56 3910600.0 29.79
2020-10-06 30.77 29.82 29.95 30.41 5304200.0 29.64
2020-10-05 30.04 29.42 29.66 29.91 2878500.0 29.15
2020-10-02 29.76 28.4 28.57 29.52 4010300.0 28.77
2020-10-01 29.02 28.45 28.8 28.76 2805900.0 28.03
2020-09-30 28.98 28.48 28.73 28.71 5065600.0 27.98
2020-09-29 28.73 28.12 28.53 28.6 2530200.0 27.88
2020-09-28 28.89 28.43 28.87 28.45 3233000.0 27.73
2020-09-25 28.73 27.96 28.09 28.6 3314600.0 27.88
2020-09-24 28.39 27.58 27.68 28.16 6268500.0 27.45
2020-09-23 28.86 27.3 28.63 27.58 9369500.0 26.88
2020-09-22 28.83 28.5 28.63 28.57 3733200.0 27.85
2020-09-21 29.01 28.39 28.69 28.63 3870300.0 27.91
2020-09-18 29.78 28.95 29.7 28.96 6810100.0 28.23
2020-09-17 29.94 28.91 29.49 29.8 2988200.0 29.05
2020-09-16 30.02 29.15 29.18 29.76 2886100.0 29.01
2020-09-15 29.87 29.17 29.74 29.35 3535600.0 28.61
2020-09-14 29.88 29.28 29.35 29.66 3526700.0 28.91
2020-09-11 29.37 29.0 29.02 29.33 2635600.0 28.59
2020-09-10 29.46 28.68 29.1 29.05 4513000.0 28.32
2020-09-09 29.51 29.08 29.35 29.14 4385800.0 28.4
2020-09-08 29.7 29.07 29.5 29.13 4193400.0 28.39
2020-09-04 29.84 29.08 29.54 29.4 6115400.0 28.66
2020-09-03 29.97 29.04 29.44 29.39 6132700.0 28.65
2020-09-02 29.3 28.23 28.28 29.14 7339600.0 28.4
2020-09-01 28.65 28.0 28.32 28.26 5492400.0 27.55
2020-08-31 28.71 28.25 28.4 28.59 4799600.0 27.87
2020-08-28 28.45 27.99 28.22 28.31 4403500.0 27.59
2020-08-27 28.3 27.94 28.1 28.1 3938300.0 27.39
2020-08-26 28.17 27.43 27.77 28.01 6497500.0 27.3
2020-08-25 28.46 27.9 28.4 27.94 4907800.0 27.23
2020-08-24 28.39 27.91 28.25 28.31 4674100.0 27.59
2020-08-21 28.45 27.92 28.44 28.11 7311900.0 27.4
2020-08-20 28.75 28.21 28.46 28.36 6680500.0 27.64
2020-08-19 28.95 28.49 28.9 28.64 5462700.0 27.92
2020-08-18 29.16 28.66 28.86 28.88 4098300.0 28.15
2020-08-17 29.41 28.84 29.22 28.94 4852500.0 28.21
2020-08-14 29.76 29.22 29.6 29.33 3809400.0 28.59
2020-08-13 30.23 29.42 29.82 29.6 5798300.0 28.85
2020-08-12 30.21 29.65 29.9 29.87 5569400.0 29.11
2020-08-11 30.32 29.36 30.18 29.9 11447800.0 29.14
2020-08-10 30.39 29.59 29.6 30.06 9298400.0 29.3
2020-08-07 29.65 28.92 28.95 29.44 9341800.0 28.7
2020-08-06 29.4 28.34 28.46 29.18 6547700.0 28.44
2020-08-05 29.89 28.66 29.89 28.94 8296600.0 27.83
2020-08-04 29.91 29.06 29.26 29.64 8252300.0 28.5
2020-08-03 29.29 28.48 28.9 29.19 8256100.0 28.07
2020-07-31 29.2 28.38 28.7 29.0 16418900.0 27.89
2020-07-30 29.29 28.25 28.42 28.87 10784000.0 27.76
2020-07-29 29.73 28.42 29.41 28.64 13114200.0 27.54
2020-07-28 30.26 28.88 29.0 29.14 15827800.0 28.02
2020-07-27 30.36 28.25 29.75 29.28 21554400.0 28.15
2020-07-24 30.15 27.83 27.94 29.48 38414300.0 28.35
2020-07-23 28.8 26.96 27.71 27.4 53410400.0 26.35
2020-07-22 29.7 22.85 29.01 27.09 135941100.0 26.05
2020-07-21 41.65 33.6 41.64 34.25 41081800.0 32.93
2020-07-20 42.02 41.24 41.91 41.26 2761600.0 39.67
2020-07-17 42.35 41.35 41.48 42.14 3370500.0 40.52
2020-07-16 41.43 40.66 40.8 41.29 2647100.0 39.7
2020-07-15 41.78 40.81 41.63 40.82 4429000.0 39.25
2020-07-14 41.38 40.6 40.82 40.92 7743700.0 39.35
2020-07-13 41.49 40.65 41.18 40.84 2663300.0 39.27
2020-07-10 41.35 40.12 40.19 41.27 2784900.0 39.68
2020-07-09 40.43 39.7 40.38 40.19 3781500.0 38.65
2020-07-08 40.71 39.88 40.17 40.63 4635600.0 39.07
2020-07-07 40.41 39.54 39.82 40.25 4239300.0 38.7
2020-07-06 40.77 39.77 40.09 40.18 4223500.0 38.64
2020-07-02 40.32 39.76 40.25 39.92 2897300.0 38.39
2020-07-01 40.0 38.65 38.87 39.88 4357100.0 38.35
2020-06-30 38.93 37.84 38.01 38.78 5988200.0 37.29
2020-06-29 37.99 37.09 37.22 37.99 3265600.0 36.53
2020-06-26 37.63 36.66 37.34 36.85 6094100.0 35.43
2020-06-25 37.66 36.99 37.61 37.53 3710600.0 36.09
2020-06-24 38.62 37.31 38.48 37.78 4855700.0 36.33
2020-06-23 40.15 38.68 40.15 38.78 3753200.0 37.29
2020-06-22 39.74 38.53 39.07 39.7 4596200.0 38.17
2020-06-19 41.1 38.96 41.1 38.98 8571000.0 37.48
2020-06-18 40.57 39.86 40.0 40.51 3441100.0 38.95
2020-06-17 40.67 39.81 40.64 40.25 3825600.0 38.7
2020-06-16 41.76 40.27 41.62 40.51 5088900.0 38.95
2020-06-15 40.74 38.87 39.51 40.47 4195900.0 38.91
2020-06-12 41.47 39.77 41.37 40.43 3934600.0 38.88
2020-06-11 41.64 40.22 41.64 40.5 3900500.0 38.94
2020-06-10 43.19 42.15 43.07 42.25 2604500.0 40.63
2020-06-09 43.63 42.78 43.63 42.89 2883500.0 41.24
2020-06-08 44.1 42.87 43.12 43.98 3009000.0 42.29
2020-06-05 43.86 42.78 42.88 43.27 3603600.0 41.61
2020-06-04 43.3 41.96 43.22 42.36 3406800.0 40.73
2020-06-03 43.91 43.18 43.42 43.49 2927700.0 41.82
2020-06-02 43.08 42.28 42.99 43.07 2844200.0 41.41
2020-06-01 42.95 41.9 42.13 42.76 2427100.0 41.12
2020-05-29 42.86 42.07 42.54 42.26 4659100.0 40.64
2020-05-28 42.82 41.75 42.05 42.69 3658700.0 41.05
2020-05-27 41.38 40.56 41.23 41.36 5103700.0 39.77
2020-05-26 41.62 40.64 41.43 40.71 2348200.0 39.15
2020-05-22 40.73 40.23 40.33 40.64 2802500.0 39.08
2020-05-21 40.73 40.03 40.11 40.43 2947400.0 38.88
2020-05-20 40.84 40.14 40.69 40.28 3012400.0 38.73
2020-05-19 41.11 40.33 40.92 40.36 2477800.0 38.81
2020-05-18 41.28 40.39 40.42 41.11 3001900.0 39.53
2020-05-15 39.94 38.63 39.57 39.29 7448100.0 37.78
2020-05-14 40.13 38.14 38.65 39.96 4154900.0 38.42
2020-05-13 39.55 38.72 39.43 39.05 3772500.0 37.55
2020-05-12 40.8 39.56 40.54 39.6 3945300.0 38.08
2020-05-11 40.71 39.66 40.36 40.42 2901700.0 38.87
2020-05-08 40.91 40.13 40.74 40.6 2609700.0 39.04
2020-05-07 40.74 40.01 40.48 40.21 3281000.0 38.66
2020-05-06 41.57 39.93 41.37 40.0 3960100.0 38.46
2020-05-05 42.28 41.44 41.47 41.68 2805600.0 39.7
2020-05-04 41.32 40.31 40.83 41.19 3289900.0 39.24
2020-05-01 40.88 40.22 40.88 40.84 3313700.0 38.9
2020-04-30 42.22 40.62 42.01 41.27 3106600.0 39.31
2020-04-29 43.84 42.26 43.32 42.35 3153600.0 40.34
2020-04-28 44.22 42.45 44.01 42.64 4192300.0 40.62
2020-04-27 43.88 42.44 42.6 43.51 4457800.0 41.45
2020-04-24 43.3 39.34 39.99 42.32 5716700.0 40.31
2020-04-23 44.64 42.78 44.45 43.03 3190600.0 40.99
2020-04-22 44.55 43.17 44.07 44.22 2465200.0 42.12
2020-04-21 43.94 42.63 43.77 43.2 3796200.0 41.15
2020-04-20 45.82 44.32 45.82 44.49 2836900.0 42.38
2020-04-17 46.36 44.8 45.73 46.21 2451700.0 44.02
2020-04-16 44.96 43.38 43.99 44.86 2752700.0 42.73
2020-04-15 44.65 43.63 44.32 43.95 2454200.0 41.87
2020-04-14 45.77 44.6 44.86 45.47 3512100.0 43.31
2020-04-13 44.5 43.06 44.11 43.93 3006200.0 41.85
2020-04-09 45.32 43.77 43.77 44.75 5735700.0 42.63
2020-04-08 43.59 40.4 40.72 43.23 3674700.0 41.18
2020-04-07 42.76 40.39 42.43 40.47 6177600.0 38.55
2020-04-06 41.9 39.37 39.37 41.36 5157800.0 39.4
2020-04-03 40.27 37.56 39.58 37.95 3445000.0 36.15
2020-04-02 40.52 38.23 38.23 40.0 4823500.0 38.1
2020-04-01 39.32 38.14 38.33 38.86 6979900.0 37.02
2020-03-31 40.83 39.11 40.03 40.07 7704500.0 38.17
2020-03-30 40.91 38.31 39.19 40.49 6295900.0 38.57
2020-03-27 40.33 37.11 37.36 38.6 5803000.0 36.77
2020-03-26 39.27 35.42 35.47 38.67 4915500.0 36.84
2020-03-25 37.29 33.58 35.33 35.5 5194400.0 33.82
2020-03-24 36.02 33.91 34.21 35.48 5400200.0 33.8
2020-03-23 35.75 32.0 34.02 33.19 6180400.0 31.62
2020-03-20 36.7 33.98 35.97 34.28 5393500.0 32.65
2020-03-19 37.36 33.5 37.32 35.99 5291200.0 34.28
2020-03-18 38.69 33.56 37.49 37.2 7253200.0 35.44
2020-03-17 40.49 32.91 35.26 40.11 9171700.0 38.21
2020-03-16 39.76 33.87 37.7 34.3 6701900.0 32.67
2020-03-13 41.25 38.72 40.69 41.24 6070100.0 39.28
2020-03-12 41.61 37.95 40.15 38.52 7357000.0 36.69
2020-03-11 44.35 42.48 43.69 43.13 8592200.0 41.08
2020-03-10 45.17 42.92 43.94 44.95 7231900.0 42.82
2020-03-09 44.25 39.25 43.52 42.93 10151900.0 40.89
2020-03-06 46.69 44.73 45.73 46.48 5994900.0 44.28
2020-03-05 48.27 46.56 47.52 47.13 6141800.0 44.89
2020-03-04 48.51 46.27 46.66 48.5 5367300.0 46.2
2020-03-03 48.17 45.82 47.2 45.92 7906700.0 43.74
2020-03-02 47.42 44.67 44.79 47.32 5894500.0 45.08
2020-02-28 45.23 43.57 45.23 44.53 9412800.0 42.42
2020-02-27 48.36 46.23 48.06 46.23 5322800.0 44.04
2020-02-26 49.38 48.29 48.92 48.3 4162500.0 46.01
2020-02-25 50.87 48.83 50.71 48.89 4461100.0 46.57
2020-02-24 51.48 50.62 51.22 50.63 4427600.0 48.23
2020-02-21 51.88 51.39 51.7 51.57 5933300.0 49.12
2020-02-20 52.2 51.71 52.13 51.79 2594500.0 49.33
2020-02-19 52.29 51.99 52.26 52.15 2511900.0 49.68
2020-02-18 52.52 52.13 52.39 52.27 2501800.0 49.79