FirstEnergy Corporation (FE)
Exportar para Excel
| 1 2 3 4 5 > >> |
| 24/09/2026 |
1 698 904 |
-1,04%
|
43,71
|
43,17
|
43,84
|
43,19
|
| 23/09/2026 |
1 863 926 |
-2,40%
|
44,92
|
43,63
|
44,92
|
43,65
|
| 22/09/2026 |
1 076 995 |
-0,52%
|
45,30
|
44,705
|
45,30
|
44,73
|
| 21/09/2026 |
1 043 039 |
-0,65%
|
45,27
|
44,885
|
45,31
|
44,97
|
| 18/09/2026 |
1 098 986 |
-1,07%
|
45,21
|
45,14
|
45,73
|
45,26
|
| 17/09/2026 |
1 065 439 |
0,71%
|
45,74
|
45,31
|
45,75
|
45,73
|
| 16/09/2026 |
1 132 086 |
0,07%
|
45,33
|
45,18
|
45,73
|
45,38
|
| 15/09/2026 |
1 285 890 |
-1,08%
|
45,6761
|
45,11
|
45,92
|
45,33
|
| 14/09/2026 |
1 972 508 |
-0,64%
|
46,09
|
45,435
|
46,425
|
45,83
|
| 11/09/2026 |
1 849 240 |
-0,28%
|
46,11
|
45,895
|
46,65
|
46,13
|
| 10/09/2026 |
1 837 042 |
0,14%
|
46,3679
|
46,005
|
46,685
|
46,25
|
| 09/09/2026 |
2 869 538 |
-0,54%
|
46,55
|
45,78
|
46,68
|
46,21
|
| 08/09/2026 |
2 540 160 |
-0,54%
|
47,07
|
46,45
|
47,07
|
46,45
|
| 04/09/2026 |
2 013 940 |
-0,59%
|
46,78
|
46,00
|
47,24
|
46,77
|
| 03/09/2026 |
2 723 737 |
1,64%
|
46,64
|
46,36
|
47,11
|
47,04
|
| 02/09/2026 |
1 522 623 |
0,29%
|
46,32
|
45,54
|
46,355
|
46,29
|
| 01/09/2026 |
3 380 912 |
0,60%
|
46,32
|
45,75
|
46,32
|
46,16
|
| 31/08/2026 |
1 885 908 |
0,23%
|
46,00
|
45,32
|
46,32
|
45,86
|
| 28/08/2026 |
1 085 570 |
-0,83%
|
46,64
|
45,72
|
46,64
|
45,88
|
| 27/08/2026 |
1 522 000 |
-1,05%
|
46,71
|
46,025
|
46,71
|
46,25
|
| 26/08/2026 |
2 328 876 |
0,20%
|
46,94
|
46,51
|
47,03
|
46,73
|
| 25/08/2026 |
1 198 996 |
0,06%
|
46,6513
|
46,51
|
46,91
|
46,62
|
| 24/08/2026 |
1 492 536 |
1,35%
|
46,19
|
45,905
|
46,665
|
46,57
|
| 21/08/2026 |
1 796 034 |
-2,59%
|
46,80
|
45,915
|
47,35
|
45,96
|
| 20/08/2026 |
1 475 419 |
-0,20%
|
47,25
|
47,09
|
47,775
|
47,18
|
| 19/08/2026 |
1 339 415 |
-0,02%
|
47,23
|
46,80
|
47,71
|
47,25
|
| 18/08/2026 |
1 627 905 |
-0,16%
|
47,835
|
47,26
|
48,095
|
47,26
|
| 17/08/2026 |
1 351 543 |
0,04%
|
47,67
|
46,915
|
47,67
|
47,42
|
| 14/08/2026 |
910 255 |
1,21%
|
47,23
|
46,66
|
47,45
|
47,41
|
| 13/08/2026 |
1 352 633 |
-0,33%
|
47,01
|
46,80
|
47,3743
|
46,84
|
| 12/08/2026 |
1 546 249 |
0,30%
|
47,5465
|
46,65
|
47,5465
|
47,01
|
| 11/08/2026 |
898 831 |
0,17%
|
46,76
|
46,47
|
47,12
|
46,84
|
| 10/08/2026 |
1 351 525 |
-1,59%
|
47,5056
|
46,635
|
47,5056
|
46,76
|
| 07/08/2026 |
1 295 161 |
1,26%
|
47,36
|
46,595
|
47,655
|
47,465
|
| 06/08/2026 |
2 298 858 |
-0,96%
|
48,25
|
46,905
|
48,2563
|
46,905
|
| 05/08/2026 |
2 982 685 |
-1,02%
|
48,59
|
47,565
|
49,0063
|
47,79
|
| 04/08/2026 |
1 834 517 |
-0,27%
|
48,43
|
47,734
|
48,575
|
48,28
|
| 03/08/2026 |
3 227 351 |
0,23%
|
49,3259
|
48,03
|
49,3259
|
48,43
|
| 31/07/2026 |
2 228 496 |
-0,82%
|
49,37
|
48,255
|
48,66
|
48,31
|
| 30/07/2026 |
4 671 201 |
-0,86%
|
49,65
|
48,56
|
49,79
|
48,71
|
| 29/07/2026 |
2 793 278 |
-1,16%
|
50,4835
|
49,03
|
50,4835
|
49,13
|
| 28/07/2026 |
2 955 297 |
0,70%
|
49,68
|
49,34
|
50,45
|
49,65
|
| 27/07/2026 |
2 585 812 |
-1,19%
|
49,90
|
49,175
|
49,9795
|
49,32
|
| 24/07/2026 |
1 043 575 |
0,80%
|
49,62
|
49,475
|
50,07
|
49,92
|
| 23/07/2026 |
1 609 259 |
0,28%
|
49,33
|
48,95
|
49,80
|
49,49
|
| 22/07/2026 |
1 494 497 |
1,89%
|
48,44
|
48,44
|
49,39
|
49,33
|
| 21/07/2026 |
1 580 550 |
-0,33%
|
48,43
|
48,07
|
48,47
|
48,39
|
| 20/07/2026 |
1 887 666 |
0,02%
|
48,80
|
48,18
|
49,205
|
48,54
|
| 17/07/2026 |
1 374 508 |
-1,15%
|
49,42
|
48,43
|
49,855
|
48,53
|
| 16/07/2026 |
1 816 386 |
0,92%
|
48,64
|
48,56
|
49,45
|
49,11
|
| 15/07/2026 |
2 514 607 |
-1,23%
|
49,0397
|
48,55
|
49,505
|
48,64
|
| 14/07/2026 |
3 816 712 |
1,68%
|
48,5591
|
48,10
|
49,345
|
49,23
|
| 13/07/2026 |
1 049 052 |
1,05%
|
48,08
|
47,80
|
48,605
|
48,43
|
| 10/07/2026 |
779 311 |
0,61%
|
47,72
|
47,585
|
48,04
|
47,92
|
| 09/07/2026 |
1 701 441 |
-1,01%
|
48,15
|
47,50
|
48,40
|
47,63
|
| 08/07/2026 |
2 424 570 |
-0,65%
|
48,40
|
48,025
|
48,62
|
48,10
|
| 07/07/2026 |
1 247 538 |
1,46%
|
48,60
|
48,05
|
49,115
|
48,39
|
| 06/07/2026 |
1 103 255 |
-1,70%
|
48,52
|
47,64
|
48,52
|
47,71
|
| 02/07/2026 |
1 958 971 |
3,02%
|
47,12
|
47,12
|
48,63
|
48,53
|
| 01/07/2026 |
1 378 410 |
-0,95%
|
48,00
|
46,945
|
48,00
|
47,07
|
| 30/06/2026 |
1 174 187 |
-1,08%
|
48,06
|
47,445
|
48,06
|
47,54
|
| 29/06/2026 |
1 270 177 |
-0,86%
|
48,65
|
47,88
|
48,65
|
48,06
|
| 26/06/2026 |
1 457 764 |
0,47%
|
48,20
|
48,00
|
48,47
|
48,47
|
| 25/06/2026 |
1 001 162 |
0,34%
|
47,83
|
47,64
|
48,30
|
48,01
|
| 24/06/2026 |
1 879 476 |
0,73%
|
47,2606
|
47,2606
|
47,935
|
47,82
|
| 23/06/2026 |
1 717 302 |
1,45%
|
46,99
|
46,5893
|
47,51
|
47,45
|
| 18/06/2026 |
1 794 859 |
0,64%
|
46,00
|
46,00
|
47,005
|
46,76
|
| 17/06/2026 |
4 657 910 |
-3,34%
|
48,10
|
45,91
|
48,10
|
46,14
|
| 16/06/2026 |
1 115 956 |
0,72%
|
47,34
|
47,305
|
48,10
|
47,70
|
| 15/06/2026 |
2 066 395 |
0,61%
|
46,82
|
46,564
|
47,66
|
47,34
|
| 12/06/2026 |
1 383 614 |
0,75%
|
47,1879
|
46,5505
|
47,35
|
47,03
|
| 11/06/2026 |
1 652 224 |
0,58%
|
47,00
|
46,55
|
47,02
|
46,67
|
| 10/06/2026 |
1 178 444 |
1,20%
|
46,064
|
45,69
|
46,58
|
46,43
|
| 09/06/2026 |
3 295 707 |
0,24%
|
45,71
|
45,51
|
46,225
|
45,91
|
| 08/06/2026 |
1 705 364 |
-1,48%
|
46,42
|
45,26
|
46,43
|
45,71
|
| 05/06/2026 |
1 918 429 |
1,70%
|
46,02
|
45,81
|
46,745
|
46,42
|
| 04/06/2026 |
3 286 180 |
0,19%
|
46,15
|
45,09
|
46,25
|
45,64
|
| 03/06/2026 |
3 435 230 |
0,66%
|
45,33
|
45,32
|
46,2997
|
45,54
|
| 02/06/2026 |
2 306 541 |
-0,20%
|
45,615
|
45,28
|
45,95
|
45,32
|
| 01/06/2026 |
1 769 747 |
-2,16%
|
47,17
|
45,36
|
47,17
|
45,38
|
| 29/05/2026 |
1 576 862 |
0,47%
|
46,93
|
46,0446
|
46,93
|
46,39
|
| 28/05/2026 |
1 750 131 |
-1,26%
|
47,39
|
46,14
|
47,39
|
46,19
|
| 27/05/2026 |
2 350 937 |
0,30%
|
46,16
|
46,16
|
47,14
|
46,78
|
| 26/05/2026 |
2 555 604 |
0,71%
|
46,31
|
46,30
|
46,85
|
46,64
|
| 22/05/2026 |
2 302 049 |
1,78%
|
45,685
|
45,25
|
46,39
|
46,31
|
| 21/05/2026 |
1 424 220 |
0,13%
|
45,44
|
45,07
|
45,54
|
45,50
|
| 20/05/2026 |
1 920 069 |
0,82%
|
45,23
|
45,10
|
45,725
|
45,44
|
| 19/05/2026 |
1 632 932 |
1,69%
|
44,1253
|
44,1253
|
45,17
|
45,07
|
| 18/05/2026 |
1 670 832 |
1,14%
|
44,65
|
44,035
|
44,65
|
44,32
|
| 15/05/2026 |
1 354 634 |
-1,22%
|
45,15
|
43,75
|
45,735
|
43,82
|
| 14/05/2026 |
1 373 041 |
0,86%
|
44,60
|
44,11
|
44,61
|
44,50
|
| 13/05/2026 |
1 785 323 |
-1,32%
|
45,43
|
43,8701
|
45,43
|
44,12
|
| 12/05/2026 |
2 222 709 |
0,27%
|
44,60
|
44,26
|
44,92
|
44,71
|
| 11/05/2026 |
2 669 429 |
0,59%
|
44,97
|
44,29
|
45,00
|
44,60
|
| 08/05/2026 |
4 192 130 |
-1,88%
|
45,23
|
44,285
|
45,75
|
44,33
|
| 07/05/2026 |
2 238 081 |
0,16%
|
45,55
|
44,73
|
45,55
|
45,17
|
| 06/05/2026 |
4 696 553 |
-0,77%
|
46,27
|
45,085
|
46,28
|
45,085
|
| 05/05/2026 |
4 395 059 |
-1,92%
|
47,10
|
45,83
|
47,4493
|
45,88
|
| 04/05/2026 |
6 433 599 |
-0,30%
|
46,75
|
46,275
|
47,32
|
46,78
|
| 01/05/2026 |
6 874 915 |
-1,26%
|
47,66
|
46,78
|
47,74
|
46,92
|
