FRA, 49P End of Day and Historical Stock Data []

The worlds #1 website for end of day & historical stock data

wide range of exchanges, data formats, tools and services

APINEW HISTORICAL DATA SYMBOL LISTS MEMBERSHIP REGISTER LOG IN

FRA, 49P: Portland General Electric Company

28 Aug 2025

LAST: 36.20	CHANGE: 0.60	OPEN: 36.40	HIGH: 36.40	ASK: 0.00	VOLUME: 7
LAST: 36.20	CHG(%): 1.63	PREV: 36.80	LOW: 36.20	BID: 0.00

CHART

Period:

RECENT END OF DAY PRICES

Date	Open	High	Low	Close	Volume
28 Aug 25	36.40	36.40	36.20	36.20	7
27 Aug 25	35.80	36.80	35.80	36.80	7
26 Aug 25	35.80	36.20	35.80	36.20	7
25 Aug 25	36.20	36.20	36.20	36.20	7
22 Aug 25	35.80	36.60	35.80	36.60	7
21 Aug 25	35.80	36.00	35.80	36.00	7
20 Aug 25	36.00	36.20	36.00	36.20	7
19 Aug 25	35.40	36.40	35.40	36.40	7
18 Aug 25	35.60	35.60	35.60	35.60	7
15 Aug 25	36.00	36.00	36.00	36.00	7

SYMBOL HISTORY

Purchase End of Day History
for this symbol from Jan 01, 0001

Add to Watchlist

DOWNLOAD DATA

Download stock quote history quickly and easily in a variety of formats to suit your needs.

Exchange:

Format:

Period:

Zip file

Symbol:

Start Date:

End Date:

TECHNICAL INDICATORS

MA5:	36.40
MA10:	36.22
MA20:	36.17
MA50:	35.27
MA100:	36.04
MA200:	38.72
STO9:	50.00
STO14:	50.00
RSI14:	54.17
WPR14:	-50.00
MTM14:	0.20
ROC14:	0.01
ATR:	0.56
Week High:	36.80
Week Low:	35.80
Month High:	36.80
Month Low:	34.59
Year High:	46.48
Year Low:	33.22
Volatility:	20.73

RECENT DIVIDENDS

Date	Amount
24 Jun 2025	$0.45
24 Mar 2025	$0.43
27 Dec 2024	$0.43
24 Sep 2024	$0.43
24 Jun 2024	$0.43
21 Mar 2024	$0.41
22 Dec 2023	$0.41
22 Sep 2023	$0.41
23 Jun 2023	$0.41
24 Mar 2023	$0.39