FirstEnergy Corporation (FE)
Exportar para Excel
| < 1 2 3 4 5 > >> |
| 30/04/2026 |
7.574.275 |
-2,96%
|
49,00
|
47,05
|
49,83
|
47,52
|
| 29/04/2026 |
2.904.430 |
-1,29%
|
49,32
|
48,50
|
49,43
|
48,94
|
| 28/04/2026 |
2.075.562 |
0,28%
|
49,98
|
49,44
|
49,98
|
49,58
|
| 27/04/2026 |
201.814 |
0,79%
|
49,30
|
49,30
|
49,855
|
49,44
|
| 24/04/2026 |
1.969.589 |
-0,42%
|
49,52
|
48,99
|
49,76
|
49,41
|
| 23/04/2026 |
2.189.147 |
2,46%
|
48,43
|
48,43
|
49,62
|
49,62
|
| 22/04/2026 |
2.048.568 |
-0,17%
|
48,76
|
48,245
|
49,199
|
48,43
|
| 21/04/2026 |
5.512.711 |
-1,90%
|
49,77
|
48,48
|
49,77
|
48,51
|
| 20/04/2026 |
1.794.392 |
-1,30%
|
50,10
|
49,285
|
50,51
|
49,45
|
| 17/04/2026 |
2.270.658 |
-0,95%
|
50,58
|
49,39
|
50,58
|
50,10
|
| 16/04/2026 |
1.996.542 |
0,07%
|
50,58
|
49,82
|
50,75
|
50,58
|
| 15/04/2026 |
2.510.877 |
-0,96%
|
51,05
|
50,465
|
52,04
|
50,55
|
| 14/04/2026 |
1.993.294 |
-0,02%
|
52,05
|
50,59
|
52,05
|
51,04
|
| 13/04/2026 |
1.235.963 |
-0,74%
|
51,43
|
50,70
|
51,59
|
51,05
|
| 10/04/2026 |
1.010.467 |
-0,93%
|
52,255
|
49,52
|
52,255
|
51,43
|
| 09/04/2026 |
1.478.151 |
0,99%
|
51,40
|
51,255
|
52,34
|
51,91
|
| 08/04/2026 |
1.173.158 |
0,78%
|
51,00
|
50,52
|
51,40
|
51,40
|
| 07/04/2026 |
1.441.531 |
-0,04%
|
51,02
|
50,94
|
51,31
|
51,00
|
| 06/04/2026 |
887.159 |
-0,57%
|
51,31
|
50,855
|
51,41
|
51,02
|
| 02/04/2026 |
1.102.726 |
0,69%
|
51,35
|
50,83
|
51,51
|
51,31
|
| 01/04/2026 |
2.092.791 |
0,59%
|
50,9681
|
50,17
|
51,05
|
50,96
|
| 31/03/2026 |
1.415.371 |
0,52%
|
51,00
|
50,01
|
51,00
|
50,66
|
| 30/03/2026 |
1.420.806 |
0,81%
|
51,70
|
50,25
|
51,70
|
50,42
|
| 27/03/2026 |
1.970.562 |
-0,06%
|
50,06
|
49,87
|
50,635
|
50,03
|
| 26/03/2026 |
2.283.693 |
1,04%
|
49,52
|
49,18
|
50,30
|
50,03
|
| 25/03/2026 |
2.257.997 |
0,73%
|
49,16
|
49,16
|
49,965
|
49,52
|
| 24/03/2026 |
1.332.693 |
0,80%
|
48,77
|
48,46
|
49,57
|
49,16
|
| 23/03/2026 |
1.785.506 |
0,49%
|
49,82
|
48,54
|
49,82
|
48,77
|
| 20/03/2026 |
1.897.018 |
-2,29%
|
49,20
|
48,20
|
49,955
|
48,54
|
| 19/03/2026 |
4.110.854 |
-1,92%
|
50,8258
|
49,32
|
50,98
|
49,69
|
| 18/03/2026 |
1.428.141 |
-1,07%
|
51,12
|
50,65
|
51,19
|
50,66
|
| 17/03/2026 |
1.862.644 |
-1,04%
|
51,75
|
51,135
|
52,015
|
51,21
|
| 16/03/2026 |
1.810.112 |
1,17%
|
51,16
|
51,16
|
51,93
|
51,76
|
| 13/03/2026 |
3.538.358 |
-0,14%
|
51,20
|
50,75
|
51,75
|
51,16
|
| 12/03/2026 |
1.591.311 |
0,34%
|
50,65
|
50,40
|
51,435
|
50,82
|
| 11/03/2026 |
2.052.773 |
-0,02%
|
50,60
|
50,245
|
50,74
|
50,65
|
| 10/03/2026 |
1.117.258 |
-0,59%
|
50,96
|
50,55
|
51,155
|
50,66
|
| 09/03/2026 |
1.908.309 |
0,20%
|
50,84
|
50,17
|
51,085
|
50,96
|
| 06/03/2026 |
1.805.057 |
1,05%
|
49,90
|
49,74
|
51,005
|
50,84
|
| 05/03/2026 |
2.978.017 |
-0,92%
|
50,80
|
49,775
|
50,80
|
50,32
|
| 04/03/2026 |
1.978.589 |
0,46%
|
50,57
|
49,8833
|
51,12
|
50,80
|
| 03/03/2026 |
1.962.329 |
-0,80%
|
50,80
|
49,76
|
50,985
|
50,57
|
| 02/03/2026 |
1.599.296 |
-0,35%
|
51,16
|
50,87
|
51,38
|
50,98
|
| 27/02/2026 |
1.383.886 |
1,03%
|
51,20
|
50,60
|
51,34
|
51,16
|
| 26/02/2026 |
1.128.040 |
0,00%
|
50,50
|
50,50
|
50,97
|
50,64
|
| 25/02/2026 |
1.897.319 |
0,00%
|
50,64
|
49,69
|
50,87
|
50,64
|
| 24/02/2026 |
2.777.891 |
0,40%
|
50,44
|
49,64
|
50,72
|
50,64
|
| 23/02/2026 |
2.205.874 |
0,48%
|
50,20
|
50,09
|
50,83
|
50,44
|
| 20/02/2026 |
3.277.324 |
1,27%
|
49,62
|
49,5187
|
50,22
|
50,20
|
| 19/02/2026 |
2.762.731 |
1,29%
|
49,37
|
48,64
|
49,945
|
49,57
|
| 18/02/2026 |
4.319.228 |
-0,83%
|
49,35
|
48,765
|
50,09
|
48,94
|
| 17/02/2026 |
3.344.318 |
-1,50%
|
50,65
|
49,26
|
50,65
|
49,35
|
| 13/02/2026 |
2.963.813 |
2,58%
|
48,89
|
48,715
|
50,14
|
50,10
|
| 12/02/2026 |
3.451.481 |
1,90%
|
47,93
|
47,93
|
49,23
|
48,84
|
| 11/02/2026 |
2.328.121 |
0,57%
|
47,37
|
47,37
|
48,10
|
47,93
|
| 10/02/2026 |
2.552.468 |
1,79%
|
46,82
|
46,705
|
47,90
|
47,66
|
| 09/02/2026 |
2.015.970 |
0,91%
|
46,41
|
46,34
|
47,015
|
46,82
|
| 06/02/2026 |
1.590.458 |
0,18%
|
46,30
|
46,30
|
47,24
|
46,40
|
| 05/02/2026 |
2.319.222 |
1,27%
|
46,72
|
46,22
|
47,049
|
46,545
|
| 04/02/2026 |
5.363.867 |
-1,05%
|
47,21
|
46,105
|
47,34
|
46,40
|
| 03/02/2026 |
4.209.639 |
-0,21%
|
47,70
|
46,60
|
47,835
|
46,89
|
| 02/02/2026 |
1.416.879 |
-0,74%
|
48,76
|
46,9303
|
48,76
|
46,99
|
| 30/01/2026 |
2.080.560 |
0,02%
|
47,33
|
46,81
|
47,4097
|
47,34
|
| 29/01/2026 |
2.273.948 |
-0,17%
|
47,41
|
46,985
|
48,01
|
47,33
|
| 28/01/2026 |
2.239.338 |
-0,23%
|
46,43
|
46,43
|
47,675
|
47,41
|
| 27/01/2026 |
2.569.768 |
1,60%
|
46,90
|
46,555
|
47,55
|
47,52
|
| 26/01/2026 |
1.877.050 |
0,42%
|
46,92
|
46,465
|
47,14
|
46,77
|
| 23/01/2026 |
2.424.678 |
-1,04%
|
47,05
|
46,07
|
47,155
|
46,56
|
| 22/01/2026 |
2.535.940 |
-0,68%
|
47,3956
|
46,445
|
47,3956
|
47,05
|
| 21/01/2026 |
2.462.236 |
0,23%
|
47,26
|
46,78
|
47,61
|
47,37
|
| 20/01/2026 |
2.388.175 |
-0,17%
|
47,04
|
46,775
|
47,50
|
47,26
|
| 16/01/2026 |
4.333.778 |
1,65%
|
46,25
|
46,25
|
47,375
|
47,34
|
| 15/01/2026 |
1.889.279 |
0,91%
|
46,0192
|
46,01
|
46,77
|
46,57
|
| 14/01/2026 |
3.036.271 |
1,88%
|
45,30
|
44,80
|
46,235
|
46,15
|
| 13/01/2026 |
1.675.198 |
1,27%
|
44,73
|
44,68
|
45,305
|
45,30
|
| 12/01/2026 |
1.496.933 |
0,18%
|
44,82
|
44,50
|
44,95
|
44,73
|
| 09/01/2026 |
2.558.761 |
-0,09%
|
45,06
|
44,525
|
45,20
|
44,65
|
| 08/01/2026 |
2.029.483 |
0,29%
|
44,00
|
44,00
|
44,96
|
44,69
|
| 07/01/2026 |
1.690.900 |
-0,62%
|
44,8423
|
44,30
|
45,04
|
44,56
|
| 06/01/2026 |
2.833.511 |
0,13%
|
44,78
|
44,45
|
45,09
|
44,84
|
| 05/01/2026 |
1.710.742 |
-1,06%
|
45,25
|
44,35
|
45,25
|
44,78
|
| 02/01/2026 |
1.161.241 |
1,09%
|
44,80
|
44,56
|
45,415
|
45,26
|
| 31/12/2025 |
817.359 |
-0,42%
|
44,85
|
44,74
|
45,04
|
44,77
|
| 30/12/2025 |
1.148.073 |
0,16%
|
44,89
|
44,77
|
45,14
|
44,77
|
| 29/12/2025 |
2.959.011 |
0,09%
|
45,0159
|
44,835
|
45,20
|
44,89
|
| 26/12/2025 |
572.102 |
0,00%
|
45,02
|
44,67
|
45,02
|
44,85
|
| 24/12/2025 |
704.424 |
0,47%
|
44,6712
|
44,3137
|
44,9724
|
44,85
|
| 23/12/2025 |
1.446.135 |
0,50%
|
44,42
|
44,255
|
44,67
|
44,64
|
| 22/12/2025 |
1.339.386 |
0,43%
|
44,23
|
43,9144
|
44,50
|
44,42
|
| 19/12/2025 |
2.910.750 |
-0,87%
|
44,63
|
44,23
|
45,00
|
44,23
|
| 18/12/2025 |
1.989.612 |
0,27%
|
44,50
|
44,46
|
44,81
|
44,62
|
| 17/12/2025 |
2.033.037 |
1,07%
|
44,03
|
43,901
|
44,515
|
44,50
|
| 16/12/2025 |
2.012.990 |
-1,30%
|
44,90
|
43,885
|
44,90
|
44,03
|
| 15/12/2025 |
1.584.165 |
0,79%
|
45,00
|
44,23
|
45,80
|
44,61
|
| 12/12/2025 |
2.053.543 |
0,41%
|
44,08
|
44,04
|
44,665
|
44,26
|
| 11/12/2025 |
2.024.810 |
-0,71%
|
44,40
|
44,045
|
44,81
|
44,08
|
| 10/12/2025 |
2.134.580 |
-0,83%
|
45,1437
|
44,37
|
45,1437
|
44,40
|
| 09/12/2025 |
1.955.726 |
0,05%
|
44,59
|
44,59
|
45,42
|
44,77
|
| 08/12/2025 |
2.395.177 |
-0,36%
|
45,14
|
44,58
|
45,14
|
44,75
|
| 05/12/2025 |
2.259.304 |
-0,51%
|
45,4599
|
44,815
|
45,4599
|
44,91
|
