XNYS
Datos históricos de FirstEnergy Corp.
FirstEnergy Corp. · FE
$44.98
▼ -0.02 (-0.04%)
Última operación · 11/10/2026, 21:44:19 UTC
- Variación en el periodo
- −4.19%
- Máximo
- US$52.34
- 9 de abril de 2026
- Mínimo
- US$42.67
- 28 de septiembre de 2026
- Volumen medio diario
- 4.67 M
Del 13 de octubre de 2025 al 9 de octubre de 2026. Precios en dólares, ajustados por splits.
| Fecha | Apertura | Máximo | Mínimo | Cierre | Var. | Volumen |
|---|---|---|---|---|---|---|
| 9 oct 2026 | 44.83 | 45.19 | 44.72 | 45.00 | +0.33% | 2.9 M |
| 8 oct 2026 | 44.57 | 45.02 | 44.41 | 44.85 | +0.61% | 5.64 M |
| 7 oct 2026 | 44.41 | 44.74 | 44.22 | 44.58 | +0.72% | 6.75 M |
| 6 oct 2026 | 43.87 | 44.26 | 43.80 | 44.26 | +1.42% | 3.6 M |
| 5 oct 2026 | 43.38 | 44.01 | 43.05 | 43.64 | +0.69% | 4.33 M |
| 2 oct 2026 | 43.61 | 43.95 | 43.33 | 43.34 | −0.12% | 5.7 M |
| 1 oct 2026 | 43.09 | 43.48 | 42.71 | 43.39 | +0.14% | 7.63 M |
| 30 sep 2026 | 43.86 | 43.92 | 43.33 | 43.33 | −0.71% | 4.59 M |
| 29 sep 2026 | 42.85 | 43.68 | 42.76 | 43.64 | +1.44% | 4.14 M |
| 28 sep 2026 | 43.21 | 43.28 | 42.67 | 43.02 | −0.65% | 3.52 M |
| 25 sep 2026 | 43.13 | 43.37 | 42.81 | 43.30 | +0.25% | 4.12 M |
| 24 sep 2026 | 43.70 | 43.84 | 43.17 | 43.19 | −1.05% | 4.02 M |
| 23 sep 2026 | 44.55 | 44.58 | 43.63 | 43.65 | −2.41% | 4.23 M |
| 22 sep 2026 | 44.90 | 45.27 | 44.70 | 44.73 | −0.53% | 2.87 M |
| 21 sep 2026 | 45.25 | 45.31 | 44.89 | 44.97 | −0.64% | 3.28 M |
| 18 sep 2026 | 45.52 | 45.60 | 45.14 | 45.26 | −1.03% | 5.6 M |
| 17 sep 2026 | 45.52 | 45.76 | 45.31 | 45.73 | +0.77% | 2.91 M |
| 16 sep 2026 | 45.61 | 45.73 | 45.18 | 45.38 | +0.11% | 3.25 M |
| 15 sep 2026 | 45.75 | 45.90 | 45.11 | 45.33 | −1.09% | 3.46 M |
| 14 sep 2026 | 46.41 | 46.43 | 45.44 | 45.83 | −0.65% | 4.1 M |
| 11 sep 2026 | 46.58 | 46.58 | 45.89 | 46.13 | −0.26% | 3.83 M |
| 10 sep 2026 | 46.37 | 46.69 | 46.01 | 46.25 | +0.09% | 4.51 M |
| 9 sep 2026 | 46.55 | 46.68 | 45.78 | 46.21 | −0.52% | 5.6 M |
| 8 sep 2026 | 46.64 | 47.03 | 46.45 | 46.45 | −0.68% | 5.66 M |
| 4 sep 2026 | 46.75 | 47.24 | 46.66 | 46.77 | −0.57% | 3.99 M |
| 3 sep 2026 | 46.50 | 47.11 | 46.36 | 47.04 | +1.62% | 4.89 M |
| 2 sep 2026 | 46.14 | 46.36 | 45.54 | 46.29 | +0.28% | 3.36 M |
| 1 sep 2026 | 46.06 | 46.30 | 45.75 | 46.16 | +0.65% | 5.26 M |
| 31 ago 2026 | 45.53 | 46.01 | 45.32 | 45.86 | −0.04% | 5.13 M |
| 28 ago 2026 | 46.52 | 46.64 | 45.72 | 45.88 | −0.80% | 2.34 M |
Cotizaciones con retraso de hasta 15 minutos durante el horario de mercado. Fuentes: Massive y Financial Modeling Prep. Esta página tiene fines informativos y no constituye asesoría financiera.