Firstenergy Rg
FE
USD
STOCK MARKET:
NYX
Open
 
...
Large gap with delayed quotes
Last quote
04/24/2026 - 20:59:02
Bid
04/24/2026 - 20:59:12
Bid
Volume
Ask
04/24/2026 - 20:59:12
Ask
Volume
49.48
-0.14 ( -0.28% )
49.47
600
49.48
100
More information
Analysis by TheScreener
21.04.2026
Evaluation Slightly positive  
Interest Weak  
Sensibility Low  

History data

Date Local exchange time Volume Price
04/24/2026 14:59 10 49.485
04/24/2026 14:59 2 49.49
04/24/2026 14:59 95 49.485
04/24/2026 14:59 100 49.485
04/24/2026 14:58 37 49.4551
04/24/2026 14:58 10 49.485
04/24/2026 14:58 10 49.485
04/24/2026 14:58 60 49.4524
04/24/2026 14:58 60 49.4524
04/24/2026 14:58 100 49.485
04/24/2026 14:58 1 49.4521
04/24/2026 14:58 20 49.485
04/24/2026 14:58 14 49.485
04/24/2026 14:58 34 49.485
04/24/2026 14:58 100 49.485
04/24/2026 14:58 400 49.485
04/24/2026 14:58 100 49.485
04/24/2026 14:58 100 49.485
04/24/2026 14:58 200 49.485
04/24/2026 14:58 60 49.4507
04/24/2026 14:58 10 49.485
04/24/2026 14:58 100 49.485
04/24/2026 14:58 100 49.485
04/24/2026 14:58 18 49.485
04/24/2026 14:58 6 49.4786
04/24/2026 14:58 14 49.485
04/24/2026 14:58 69 49.485
04/24/2026 14:58 31 49.485
04/24/2026 14:58 10 49.48
04/24/2026 14:58 100 49.485
04/24/2026 14:58 10 49.485
04/24/2026 14:58 1 49.48
04/24/2026 14:58 100 49.485
04/24/2026 14:58 10 49.48
04/24/2026 14:58 50 49.48
04/24/2026 14:58 10 49.48
04/24/2026 14:58 100 49.48
04/24/2026 14:58 7 49.48
04/24/2026 14:58 100 49.48
04/24/2026 14:58 2 49.48
04/24/2026 14:58 60 49.48
04/24/2026 14:58 10 49.48
04/24/2026 14:58 10 49.48
04/24/2026 14:58 4 49.48
04/24/2026 14:58 100 49.48
04/24/2026 14:58 1 49.48
04/24/2026 14:58 100 49.48
04/24/2026 14:58 8 49.48
04/24/2026 14:58 22 49.48
04/24/2026 14:58 12 49.48
04/24/2026 14:58 99 49.48
04/24/2026 14:58 100 49.48
04/24/2026 14:58 1 49.48
04/24/2026 14:58 100 49.475
04/24/2026 14:58 2 49.468
04/24/2026 14:58 1 49.48
04/24/2026 14:58 43 49.48
04/24/2026 14:58 37 49.48
04/24/2026 14:58 63 49.48
04/24/2026 14:58 10 49.475
04/24/2026 14:58 6 49.475
04/24/2026 14:58 40 49.475
04/24/2026 14:58 60 49.4478
04/24/2026 14:58 200 49.47
04/24/2026 14:58 4 49.47
04/24/2026 14:58 30 49.4671
04/24/2026 14:58 2 49.475
04/24/2026 14:58 3 49.475
04/24/2026 14:58 7 49.475
04/24/2026 14:58 1 49.475
04/24/2026 14:58 100 49.475
04/24/2026 14:58 84 49.475
04/24/2026 14:58 5 49.4663
04/24/2026 14:58 2 49.475
04/24/2026 14:58 2 49.47
04/24/2026 14:58 11 49.4345
04/24/2026 14:58 100 49.475
04/24/2026 14:58 1 49.475
04/24/2026 14:58 6 49.4714
04/24/2026 14:58 2 49.47
04/24/2026 14:58 10 49.475
04/24/2026 14:58 100 49.475
04/24/2026 14:58 100 49.475
04/24/2026 14:58 100 49.475
04/24/2026 14:58 100 49.475
04/24/2026 14:58 100 49.475
04/24/2026 14:58 10 49.475
04/24/2026 14:58 100 49.475
04/24/2026 14:58 10 49.475
04/24/2026 14:57 4 49.48
04/24/2026 14:57 10 49.475
04/24/2026 14:57 10 49.475
04/24/2026 14:57 5 49.475
04/24/2026 14:57 10 49.475
04/24/2026 14:57 11 49.47
04/24/2026 14:57 160 49.475
04/24/2026 14:57 64 49.475
04/24/2026 14:57 96 49.475
04/24/2026 14:57 10 49.475
04/24/2026 14:57 40 49.475
04/24/2026 14:57 50 49.475
04/24/2026 14:57 10 49.475
04/24/2026 14:57 1 49.47
04/24/2026 14:57 1 49.47
04/24/2026 14:57 10 49.47
04/24/2026 14:57 50 49.47
04/24/2026 14:57 100 49.47
04/24/2026 14:57 10 49.47
04/24/2026 14:57 1 49.47
04/24/2026 14:57 80 49.47
04/24/2026 14:57 20 49.47
04/24/2026 14:57 60 49.47
04/24/2026 14:57 100 49.47
04/24/2026 14:57 1 49.47
04/24/2026 14:57 1 49.47
04/24/2026 14:57 6 49.47
04/24/2026 14:57 94 49.47
04/24/2026 14:57 1 49.47
04/24/2026 14:57 283 49.46
04/24/2026 14:57 1 49.4667
04/24/2026 14:57 1 49.47
04/24/2026 14:57 2 49.465
04/24/2026 14:57 100 49.47
04/24/2026 14:57 37 49.47
04/24/2026 14:57 9 49.47
04/24/2026 14:57 1 49.47
04/24/2026 14:57 24 49.4525
04/24/2026 14:57 100 49.4434
04/24/2026 14:57 2 49.465
04/24/2026 14:57 2 49.46
04/24/2026 14:57 52 49.465
04/24/2026 14:57 33 49.4495
04/24/2026 14:57 1 49.465
04/24/2026 14:57 25 49.465
04/24/2026 14:57 21 49.465
04/24/2026 14:57 14 49.465
04/24/2026 14:57 100 49.465
04/24/2026 14:57 68 49.465
04/24/2026 14:57 2 49.449
04/24/2026 14:57 2 49.465
04/24/2026 14:57 4 49.4616
04/24/2026 14:57 5 49.465
04/24/2026 14:57 60 49.4422
04/24/2026 14:57 0 49.46
04/24/2026 14:57 28 49.465
04/24/2026 14:57 100 49.465
04/24/2026 14:57 57 49.46
04/24/2026 14:57 100 49.46
04/24/2026 14:57 300 49.46
04/24/2026 14:57 143 49.46
04/24/2026 14:57 100 49.44
04/24/2026 14:57 100 49.465
04/24/2026 14:57 2 49.465
04/24/2026 14:57 10 49.465
04/24/2026 14:57 100 49.465
04/24/2026 14:57 100 49.465
04/24/2026 14:57 3 49.46
04/24/2026 14:57 6 49.46
04/24/2026 14:57 94 49.46
04/24/2026 14:57 4 49.46
04/24/2026 14:57 2 49.46
04/24/2026 14:57 5 49.455
04/24/2026 14:56 2 49.455
04/24/2026 14:56 1 49.4442
04/24/2026 14:56 100 49.46
04/24/2026 14:56 29 49.4394
04/24/2026 14:56 18 49.4389
04/24/2026 14:56 1 49.46
04/24/2026 14:56 100 49.46
04/24/2026 14:56 9 49.454
04/24/2026 14:56 2 49.455
04/24/2026 14:56 36 49.455
04/24/2026 14:56 1 49.455
04/24/2026 14:56 1 49.4403
04/24/2026 14:56 54 49.46
04/24/2026 14:56 100 49.439
04/24/2026 14:56 29 49.4402
04/24/2026 14:56 5 49.4402
04/24/2026 14:56 11 49.4246
04/24/2026 14:56 41 49.45
04/24/2026 14:56 5 49.455
04/24/2026 14:56 70 49.455
04/24/2026 14:56 60 49.455
04/24/2026 14:56 100 49.4225
04/24/2026 14:56 13 49.4455
04/24/2026 14:56 5 49.45
04/24/2026 14:56 100 49.455
04/24/2026 14:56 100 49.455
04/24/2026 14:56 20 49.455
04/24/2026 14:56 100 49.455
04/24/2026 14:56 20 49.455
04/24/2026 14:56 4 49.455
04/24/2026 14:56 100 49.455
04/24/2026 14:56 61 49.455
04/24/2026 14:56 1 49.4393
04/24/2026 14:56 100 49.455
04/24/2026 14:56 300 49.455
04/24/2026 14:56 100 49.455
04/24/2026 14:56 100 49.455
04/24/2026 14:56 100 49.455
04/24/2026 14:56 100 49.455
04/24/2026 14:56 100 49.455
04/24/2026 14:56 73 49.455
04/24/2026 14:56 100 49.455
04/24/2026 14:56 200 49.455
04/24/2026 14:56 161 49.455
04/24/2026 14:56 130 49.455
04/24/2026 14:56 70 49.455
04/24/2026 14:56 143 49.45
04/24/2026 14:56 100 49.45
04/24/2026 14:56 72 49.45
04/24/2026 14:56 2 49.45
04/24/2026 14:56 35 49.45
04/24/2026 14:56 100 49.45
04/24/2026 14:56 50 49.45
04/24/2026 14:56 8 49.45
04/24/2026 14:56 2 49.45
04/24/2026 14:56 200 49.4372
04/24/2026 14:56 50 49.45
04/24/2026 14:56 50 49.45
04/24/2026 14:56 4 49.4416
04/24/2026 14:56 10 49.455
04/24/2026 14:56 10 49.455
04/24/2026 14:56 8 49.45
04/24/2026 14:56 16 49.45
04/24/2026 14:56 100 49.45
04/24/2026 14:56 6 49.45
04/24/2026 14:56 6 49.45
04/24/2026 14:56 8 49.45
04/24/2026 14:56 4 49.45
04/24/2026 14:56 20 49.45
04/24/2026 14:56 20 49.45
04/24/2026 14:56 2 49.4461
04/24/2026 14:56 136 49.445
04/24/2026 14:56 11 49.44
04/24/2026 14:56 1 49.44
04/24/2026 14:56 14 49.445
04/24/2026 14:56 1 49.44
04/24/2026 14:56 11 49.44
04/24/2026 14:56 12 49.44
04/24/2026 14:56 1 49.44
04/24/2026 14:56 100 49.44
04/24/2026 14:56 20 49.44
04/24/2026 14:56 80 49.44
04/24/2026 14:56 100 49.44
04/24/2026 14:56 3 49.44
04/24/2026 14:56 47 49.44
04/24/2026 14:56 40 49.44
04/24/2026 14:56 15 49.44
04/24/2026 14:56 3 49.44
04/24/2026 14:56 1 49.44
04/24/2026 14:56 14 49.44
04/24/2026 14:56 4 49.44
04/24/2026 14:56 1 49.44
04/24/2026 14:56 2 49.43
04/24/2026 14:56 4 49.43
04/24/2026 14:56 20 49.435
04/24/2026 14:56 60 49.435
04/24/2026 14:56 10 49.435
04/24/2026 14:56 40 49.435
04/24/2026 14:56 2 49.435
04/24/2026 14:56 4 49.435
04/24/2026 14:55 42 49.435
04/24/2026 14:55 2 49.44
04/24/2026 14:55 0 49.4386
04/24/2026 14:55 2 49.43
04/24/2026 14:55 120 49.4369
04/24/2026 14:55 2 49.438
04/24/2026 14:55 199 49.44
04/24/2026 14:55 1 49.44
04/24/2026 14:55 4 49.4315
04/24/2026 14:55 34 49.4387
04/24/2026 14:55 136 49.435
04/24/2026 14:55 216 49.435
04/24/2026 14:55 2 49.435
04/24/2026 14:55 5 49.435
04/24/2026 14:55 1 49.43
04/24/2026 14:55 17 49.435
04/24/2026 14:55 11 49.43
04/24/2026 14:55 1 49.43
04/24/2026 14:55 100 49.43
04/24/2026 14:55 2 49.43
04/24/2026 14:55 7 49.43
04/24/2026 14:55 2 49.43
04/24/2026 14:55 14 49.43
04/24/2026 14:55 13 49.43
04/24/2026 14:55 200 49.43
04/24/2026 14:55 4 49.43
04/24/2026 14:55 40 49.43
04/24/2026 14:55 1 49.43
04/24/2026 14:55 100 49.43
04/24/2026 14:55 100 49.43
04/24/2026 14:55 100 49.43
04/24/2026 14:55 100 49.43
04/24/2026 14:55 100 49.43
04/24/2026 14:55 5 49.4299
04/24/2026 14:55 1 49.4408
04/24/2026 14:55 5 49.4411
04/24/2026 14:55 60 49.4359
04/24/2026 14:55 100 49.43
04/24/2026 14:55 2 49.425
04/24/2026 14:55 1 49.43
04/24/2026 14:55 8 49.4309
04/24/2026 14:55 7 49.42
04/24/2026 14:55 11 49.4154
04/24/2026 14:55 13 49.4373
04/24/2026 14:55 100 49.4134
04/24/2026 14:55 100 49.43
04/24/2026 14:55 13 49.42
04/24/2026 14:55 5 49.42
04/24/2026 14:55 149 49.43
04/24/2026 14:55 8 49.43
04/24/2026 14:55 1 49.43
04/24/2026 14:55 50 49.43
04/24/2026 14:55 2 49.43
04/24/2026 14:55 16 49.43
04/24/2026 14:55 60 49.43
04/24/2026 14:55 1 49.43
04/24/2026 14:55 100 49.43
04/24/2026 14:55 74 49.43
04/24/2026 14:55 171 49.43
04/24/2026 14:55 1 49.435
04/24/2026 14:55 1 49.43
04/24/2026 14:54 26 49.4431
04/24/2026 14:54 1 49.4419
04/24/2026 14:54 60 49.4332
04/24/2026 14:54 100 49.435
04/24/2026 14:54 100 49.435
04/24/2026 14:54 100 49.435
04/24/2026 14:54 100 49.435
04/24/2026 14:54 100 49.435
04/24/2026 14:54 40 49.43
04/24/2026 14:54 113 49.43
04/24/2026 14:54 1 49.43
04/24/2026 14:54 18 49.43
04/24/2026 14:54 80 49.43
04/24/2026 14:54 422 49.43
04/24/2026 14:54 20 49.43
04/24/2026 14:54 478 49.43
04/24/2026 14:54 100 49.43
04/24/2026 14:54 26 49.43
04/24/2026 14:54 11 49.43
04/24/2026 14:54 180 49.43
04/24/2026 14:54 1 49.4356
04/24/2026 14:54 3 49.425
04/24/2026 14:54 60 49.4334
04/24/2026 14:54 5 49.4396
04/24/2026 14:54 3 49.43
04/24/2026 14:54 8 49.43
04/24/2026 14:54 32 49.43
04/24/2026 14:54 100 49.43
04/24/2026 14:54 25 49.43
04/24/2026 14:54 12 49.43
04/24/2026 14:54 12 49.43
04/24/2026 14:54 41 49.43
04/24/2026 14:54 8 49.43
04/24/2026 14:54 20 49.43
04/24/2026 14:54 23 49.43
04/24/2026 14:54 1 49.43
04/24/2026 14:54 40 49.4437
04/24/2026 14:54 23 49.4437
04/24/2026 14:54 1 49.4433
04/24/2026 14:54 49 49.4382
04/24/2026 14:54 1 49.43
04/24/2026 14:54 249 49.44
04/24/2026 14:54 100 49.44
04/24/2026 14:54 100 49.435
04/24/2026 14:54 1 49.44
04/24/2026 14:54 100 49.44
04/24/2026 14:54 2 49.44
04/24/2026 14:54 51 49.44
04/24/2026 14:54 237 49.44
04/24/2026 14:54 40 49.44
04/24/2026 14:54 10 49.44
04/24/2026 14:54 62 49.445
04/24/2026 14:54 90 49.445
04/24/2026 14:54 61 49.445
04/24/2026 14:54 91 49.445
04/24/2026 14:54 10 49.445
04/24/2026 14:54 5 49.445
04/24/2026 14:54 2 49.445
04/24/2026 14:54 220 49.445
04/24/2026 14:54 11 49.4099
04/24/2026 14:54 2 49.445
04/24/2026 14:54 2 49.4423
04/24/2026 14:54 1 49.44
04/24/2026 14:54 4 49.445
04/24/2026 14:54 5 49.445
04/24/2026 14:54 12 49.4464
04/24/2026 14:54 20 49.445
04/24/2026 14:54 1 49.44
04/24/2026 14:54 2 49.44
04/24/2026 14:54 19 49.44
04/24/2026 14:54 2 49.44
04/24/2026 14:54 73 49.45
04/24/2026 14:54 200 49.44
04/24/2026 14:54 20 49.44
04/24/2026 14:54 83 49.44
04/24/2026 14:54 28 49.435