FirstEnergy Corporation (FE)
Exportar para Excel
| << < 2 3 4 5 6 > >> |
| 15/07/2025 |
4.032.752 |
-0,07%
|
40,5253
|
40,13
|
40,835
|
40,43
|
| 14/07/2025 |
1.459.249 |
0,17%
|
40,39
|
40,13
|
40,65
|
40,46
|
| 11/07/2025 |
945.271 |
-0,35%
|
39,96
|
39,9773
|
40,59
|
40,39
|
| 10/07/2025 |
1.341.410 |
0,95%
|
39,89
|
39,715
|
40,59
|
40,53
|
| 09/07/2025 |
1.485.617 |
0,65%
|
39,70
|
39,34
|
40,23
|
40,15
|
| 08/07/2025 |
2.504.461 |
0,13%
|
39,84
|
39,34
|
39,985
|
39,89
|
| 07/07/2025 |
1.544.381 |
-0,10%
|
39,88
|
39,59
|
39,955
|
39,84
|
| 04/07/2025 |
1.015.071 |
0,30%
|
39,77
|
39,43
|
39,95
|
39,88
|
| 03/07/2025 |
1.014.800 |
-0,13%
|
40,00
|
39,43
|
40,25
|
39,82
|
| 02/07/2025 |
2.936.947 |
-1,55%
|
40,22
|
39,66
|
40,605
|
39,76
|
| 01/07/2025 |
2.776.814 |
0,30%
|
39,74
|
39,69
|
40,605
|
40,38
|
| 30/06/2025 |
3.365.989 |
0,90%
|
39,72
|
39,69
|
40,285
|
40,26
|
| 27/06/2025 |
2.262.796 |
-0,19%
|
40,02
|
39,70
|
40,265
|
39,90
|
| 26/06/2025 |
2.252.155 |
0,03%
|
39,92
|
39,70
|
40,44
|
39,93
|
| 25/06/2025 |
1.861.003 |
-1,46%
|
40,51
|
39,91
|
40,715
|
39,92
|
| 24/06/2025 |
2.055.844 |
0,47%
|
40,47
|
39,95
|
40,715
|
40,51
|
| 23/06/2025 |
2.278.043 |
1,03%
|
39,91
|
39,91
|
40,39
|
40,32
|
| 20/06/2025 |
1.438.319 |
0,43%
|
40,09
|
39,74
|
40,175
|
39,91
|
| 19/06/2025 |
1.843.561 |
-0,45%
|
39,92
|
39,5406
|
39,83
|
39,74
|
| 18/06/2025 |
1.805.647 |
0,05%
|
39,72
|
39,275
|
39,9705
|
39,73
|
| 17/06/2025 |
4.461.936 |
-0,18%
|
40,45
|
39,275
|
40,55
|
39,72
|
| 16/06/2025 |
3.695.584 |
-1,36%
|
40,34
|
39,585
|
40,55
|
39,79
|
| 13/06/2025 |
1.856.603 |
-0,81%
|
40,26
|
40,23
|
40,90
|
40,34
|
| 12/06/2025 |
2.057.645 |
1,14%
|
40,125
|
39,93
|
40,825
|
40,67
|
| 11/06/2025 |
3.246.669 |
0,25%
|
39,78
|
36,68
|
40,265
|
40,21
|
| 10/06/2025 |
7.942.926 |
0,73%
|
39,95
|
36,68
|
40,565
|
40,11
|
| 09/06/2025 |
5.905.383 |
-2,04%
|
40,00
|
39,73
|
40,565
|
39,82
|
| 06/06/2025 |
1.256.100 |
-0,20%
|
40,87
|
40,425
|
41,11
|
40,65
|
| 05/06/2025 |
968.607 |
-0,34%
|
41,31
|
40,63
|
41,39
|
40,73
|
| 04/06/2025 |
1.308.828 |
-0,90%
|
41,58
|
40,855
|
41,575
|
40,87
|
| 03/06/2025 |
2.199.135 |
-0,63%
|
41,59
|
40,995
|
41,73
|
41,24
|
| 02/06/2025 |
1.307.685 |
-1,05%
|
42,27
|
41,28
|
42,27
|
41,50
|
| 30/05/2025 |
1.401.185 |
0,56%
|
41,14
|
40,97
|
42,05
|
41,94
|
| 29/05/2025 |
1.531.640 |
1,24%
|
41,00
|
40,97
|
41,975
|
41,70
|
| 28/05/2025 |
1.868.862 |
-2,16%
|
42,38
|
41,01
|
42,40
|
41,19
|
| 27/05/2025 |
1.314.853 |
-0,02%
|
42,64
|
42,00
|
42,64
|
42,10
|
| 23/05/2025 |
1.681.977 |
0,29%
|
42,165
|
41,51
|
42,44
|
42,11
|
| 22/05/2025 |
1.860.550 |
-0,66%
|
42,62
|
41,87
|
42,72
|
41,99
|
| 21/05/2025 |
1.457.242 |
-1,08%
|
42,87
|
42,205
|
43,24
|
42,27
|
| 20/05/2025 |
2.041.682 |
-0,28%
|
42,75
|
42,4201
|
43,04
|
42,73
|
| 19/05/2025 |
1.658.833 |
0,40%
|
42,61
|
42,4201
|
42,85
|
42,85
|
| 16/05/2025 |
1.937.230 |
0,57%
|
41,42
|
41,405
|
42,68
|
42,68
|
| 15/05/2025 |
3.461.022 |
3,16%
|
41,225
|
40,615
|
42,455
|
42,44
|
| 14/05/2025 |
2.641.623 |
-0,22%
|
41,74
|
40,615
|
41,8986
|
41,14
|
| 13/05/2025 |
2.174.549 |
-1,17%
|
42,21
|
41,145
|
42,33
|
41,23
|
| 12/05/2025 |
2.491.426 |
-1,86%
|
42,50
|
41,565
|
42,50
|
41,72
|
| 09/05/2025 |
998.598 |
0,05%
|
42,82
|
42,28
|
42,975
|
42,51
|
| 08/05/2025 |
1.773.356 |
-1,07%
|
42,71
|
42,38
|
43,24
|
42,49
|
| 07/05/2025 |
1.425.785 |
0,53%
|
43,19
|
42,60
|
43,47
|
42,95
|
| 06/05/2025 |
1.328.847 |
0,19%
|
43,41
|
42,3047
|
43,47
|
42,725
|
| 05/05/2025 |
1.367.429 |
0,00%
|
43,09
|
42,605
|
43,44
|
43,09
|
| 02/05/2025 |
1.693.937 |
0,80%
|
42,885
|
42,2199
|
43,215
|
43,09
|
| 01/05/2025 |
2.493.890 |
-0,30%
|
43,095
|
42,30
|
43,29
|
42,75
|
| 30/04/2025 |
2.338.964 |
-0,44%
|
42,65
|
42,30
|
43,19
|
42,88
|
| 29/04/2025 |
2.153.608 |
0,82%
|
42,32
|
42,06
|
43,155
|
43,07
|
| 28/04/2025 |
2.293.760 |
0,90%
|
42,35
|
42,06
|
42,81
|
42,72
|
| 25/04/2025 |
1.961.018 |
0,14%
|
42,60
|
42,06
|
43,20
|
42,34
|
| 24/04/2025 |
4.300.475 |
-0,68%
|
42,80
|
42,03
|
43,02
|
42,28
|
| 23/04/2025 |
2.661.537 |
-0,33%
|
42,13
|
42,03
|
43,50
|
42,57
|
| 22/04/2025 |
3.030.099 |
2,18%
|
41,90
|
41,2218
|
43,01
|
42,71
|
| 21/04/2025 |
3.035.287 |
-0,52%
|
42,25
|
41,2218
|
42,25
|
41,80
|
| 17/04/2025 |
4.369.754 |
2,99%
|
41,15
|
40,68
|
42,40
|
42,02
|
| 16/04/2025 |
1.503.906 |
-0,59%
|
41,265
|
40,69
|
41,58
|
40,80
|
| 15/04/2025 |
1.298.124 |
-0,20%
|
40,90
|
41,005
|
41,58
|
41,04
|
| 14/04/2025 |
1.602.613 |
1,28%
|
40,90
|
40,40
|
41,31
|
41,12
|
| 11/04/2025 |
1.944.953 |
1,27%
|
40,18
|
39,885
|
40,815
|
40,60
|
| 10/04/2025 |
3.597.161 |
1,80%
|
39,385
|
39,05
|
40,421
|
40,09
|
| 09/04/2025 |
3.932.604 |
2,83%
|
38,00
|
37,58
|
39,595
|
39,38
|
| 08/04/2025 |
3.639.101 |
-1,06%
|
39,19
|
38,155
|
39,30
|
38,31
|
| 07/04/2025 |
3.300.147 |
-1,68%
|
41,12
|
38,36
|
39,62
|
38,71
|
| 04/04/2025 |
3.226.356 |
-4,09%
|
40,90
|
39,225
|
41,16
|
39,37
|
| 03/04/2025 |
2.374.793 |
1,11%
|
40,90
|
40,62
|
41,345
|
41,05
|
| 02/04/2025 |
1.772.331 |
0,45%
|
40,45
|
40,04
|
40,70
|
40,58
|
| 01/04/2025 |
1.793.484 |
-0,05%
|
40,34
|
39,985
|
40,48
|
40,40
|
| 31/03/2025 |
3.432.281 |
0,90%
|
39,75
|
40,04
|
40,62
|
40,42
|
| 28/03/2025 |
3.647.256 |
1,55%
|
39,66
|
39,49
|
40,37
|
40,06
|
| 27/03/2025 |
2.983.481 |
2,56%
|
38,42
|
38,40
|
39,56
|
39,45
|
| 26/03/2025 |
2.626.380 |
1,40%
|
38,14
|
38,045
|
38,59
|
38,48
|
| 25/03/2025 |
3.258.246 |
-2,69%
|
39,05
|
37,63
|
39,07
|
37,95
|
| 24/03/2025 |
1.733.197 |
-1,42%
|
39,50
|
38,98
|
39,65
|
39,00
|
| 21/03/2025 |
1.603.859 |
-0,63%
|
39,68
|
39,35
|
39,835
|
39,56
|
| 20/03/2025 |
2.452.049 |
0,63%
|
39,67
|
39,53
|
40,00
|
39,81
|
| 19/03/2025 |
2.250.229 |
-0,85%
|
39,91
|
39,41
|
40,025
|
39,56
|
| 18/03/2025 |
1.921.542 |
0,15%
|
39,575
|
39,50
|
39,965
|
39,90
|
| 17/03/2025 |
2.416.344 |
0,00%
|
38,90
|
39,60
|
40,15
|
39,83
|
| 14/03/2025 |
2.352.521 |
1,76%
|
39,02
|
38,76
|
39,85
|
39,83
|
| 13/03/2025 |
2.551.705 |
2,43%
|
38,27
|
38,19
|
39,18
|
39,14
|
| 12/03/2025 |
3.623.018 |
-2,40%
|
38,89
|
38,015
|
39,025
|
38,21
|
| 11/03/2025 |
3.448.708 |
-0,56%
|
39,47
|
39,055
|
39,66
|
39,15
|
| 10/03/2025 |
3.410.802 |
2,08%
|
38,50
|
38,47
|
39,505
|
39,37
|
| 07/03/2025 |
4.211.809 |
0,76%
|
38,26
|
38,09
|
38,97
|
38,56
|
| 06/03/2025 |
2.435.955 |
-0,68%
|
38,45
|
37,96
|
38,50
|
38,27
|
| 05/03/2025 |
2.497.238 |
-1,91%
|
38,95
|
38,31
|
39,285
|
38,53
|
| 04/03/2025 |
4.648.289 |
-0,83%
|
38,84
|
39,22
|
40,05
|
39,28
|
| 03/03/2025 |
6.329.089 |
2,26%
|
38,84
|
38,68
|
39,655
|
39,61
|
| 28/02/2025 |
4.995.865 |
0,60%
|
40,75
|
37,91
|
38,80
|
38,77
|
| 27/02/2025 |
18.904.458 |
-10,04%
|
40,75
|
38,48
|
41,35
|
38,54
|
| 26/02/2025 |
3.284.727 |
-1,03%
|
43,295
|
42,965
|
43,58
|
43,05
|
| 25/02/2025 |
3.002.682 |
1,45%
|
42,44
|
42,62
|
43,61
|
43,50
|
| 24/02/2025 |
2.981.433 |
1,37%
|
41,31
|
42,385
|
42,90
|
42,88
|
