FE: FirstEnergy Corp.

As of Thursday, December 8th, 2022

$ 41.70

-- 0 0%

Open: 41.70
High: 41.70
Low: 41.70
Volume: N/A
Previous Close on Wednesday, December 7th, 2022

$ 41.70

+0.13 +0.31%

Open: 41.48
High: 41.96
Low: 41.30
Volume: 3,064,134
Loading...

Historical Data


Date Open High Low Close Volume Chg %Chg
2022-12-07 41.48 41.96 41.30 41.70 3,064,134 +0.13 +0.31
2022-12-06 41.29 41.67 40.99 41.57 2,790,723 +0.24 +0.58
2022-12-05 41.19 41.53 41.11 41.33 2,606,943 -0.19 -0.46
2022-12-02 40.95 41.57 40.79 41.52 3,138,158 +0.14 +0.34
2022-12-01 41.66 41.96 41.16 41.38 4,640,529 +0.14 +0.34
2022-11-30 39.59 41.31 39.36 41.24 4,469,963 +1.44 +3.62
2022-11-29 39.36 39.85 39.19 39.80 2,327,180 +0.17 +0.43
2022-11-28 39.54 39.73 39.35 39.63 2,435,613 -0.23 -0.58

Metrics and Technicals


Period High Low Chg %Chg Max Drawdown SMA
Peak Trough %Loss
Period High Low Chg %Chg MDD SMA
5D 41.96
On 2022-12-01
40.79
On 2022-12-02
0.46 1.12 41.96
On 2022-12-01
40.79
On 2022-12-02
-2.79 41.50
10D 41.96
On 2022-12-01
38.84
On 2022-11-23
2.72 6.98 41.96
On 2022-12-01
40.79
On 2022-12-02
-2.79 40.75
20D 41.96
On 2022-12-01
36.94
On 2022-11-09
4.04 10.73 39.05
On 2022-11-10
37.18
On 2022-11-17
-4.79 39.44
WTD 41.96
On 2022-12-07
40.99
On 2022-12-06
0.18 0.43 41.53
On 2022-12-05
41.53
On 2022-12-05
0.00 41.53
MTD 41.96
On 2022-12-01
40.79
On 2022-12-02
0.46 1.12 41.96
On 2022-12-01
40.79
On 2022-12-02
-2.79 41.50
As of Wednesday, December 7th, 2022
 
Free Tier
Ticker Last Chg %Chg Volume
GE

General Electric Company

83.05 -1.95 -2.29 2,719,897
KO

The Coca-Cola Company

63.52 -0.02 -0.03 4,366,610
PFE

Pfizer Inc.

51.16 +0.92 +1.83 7,526,811
VZ

Verizon Communications Inc.

37.07 -0.11 -0.28 8,194,668
VIX

CBOE Volatility Index

22.71 +0.03 +0.13
 
Watchlists
Log In
To create and display watchlists.
 
Markets
Ticker Last Chg %Chg Volume
DJIA

Dow Jones Industrial Average

33,771.33 +173.41 +0.52 115,259,013
DJTA

Dow Jones Transportation Average

13,814.71 +46.82 +0.34 34,382,134
SPX

S&P 500 Index

3,957.07 +23.15 +0.59
OEX

S&P 100 Index

1,764.58 +9.31 +0.53
MID

S&P 400 Mid Cap Index

1,782.64 +28.24 +1.61 0
NDX

NASDAQ 100 Index

11,601.33 +103.94 +0.90
NYA

NYSE Composite Index

15,393.37 +81.58 +0.53
XAX

NYSE AMEX Composite Index

4,414.39 -26.51 -0.60
RUI

RUSSELL 1000 Index

2,170.47 +13.85 +0.64
RUT

Russell 2000 Index

1,817.96 +11.06 +0.61
RUA

Russell 3000 Index

2,285.32 +14.54 +0.64
W5000

Wilshire 5000 Total Market Index

39,260.01 +239.34 +0.61
VIX

CBOE Volatility Index

22.71 +0.03 +0.13
VIX1Y

CBOE S&P 500 One-Year Volatility Index

27.84 -0.15 -0.54
VIX6M

CBOE S&P 500 6-Month Volatility Index

26.96 -0.12 -0.44
VIX3M

CBOE S&P 500 3-Month Volatility Index

25.06 -0.12 -0.48
VXN

CBOE NASDAQ 100 Volatility Index

28.29 +0.18 +0.64
VOLNDX

DWS NASDAQ 100 Volatility Target Index

5,894.34 +20.90 +0.36
 
Recent
Ticker Last Chg %Chg Volume
FE

FirstEnergy Corp.

41.70 0.00 0.00