FirstEnergy Corp (NY: FE )

41.83 -0.34 (-0.81%)
Official Closing Price Updated: 7:00 PM EDT, Oct 31, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jun 30, 2023 36.71 36.92 36.48 36.83 2,740,105 +0.26(+0.70%)
Jun 29, 2023 36.00 36.64 35.89 36.57 2,960,735 +0.26(+0.70%)
Jun 28, 2023 36.80 36.80 36.25 36.32 2,605,155 -0.49(-1.34%)
Jun 27, 2023 36.87 36.99 36.58 36.81 2,898,344 +0.09(+0.23%)
Jun 26, 2023 36.57 36.92 36.41 36.73 3,600,220 +0.27(+0.73%)
Jun 23, 2023 37.27 37.30 36.31 36.46 5,145,207 -0.69(-1.86%)
Jun 22, 2023 37.45 37.51 36.90 37.15 2,709,262 -0.22(-0.58%)
Jun 21, 2023 37.07 37.44 36.56 37.37 3,442,806 +0.15(+0.41%)
Jun 20, 2023 36.98 37.40 36.88 37.22 3,728,755 +0.21(+0.56%)
Jun 16, 2023 37.37 37.56 36.94 37.01 7,271,460 -0.04(-0.10%)
Jun 15, 2023 36.82 37.15 36.64 37.05 2,035,422 +0.02(+0.05%)
May 08, 2023 37.50 37.72 36.93 37.03 4,863,592 -0.58(-1.54%)
May 05, 2023 36.71 37.63 36.65 37.61 6,130,792 +0.75(+2.03%)
May 04, 2023 36.59 36.98 36.20 36.86 5,316,296 +0.35(+0.96%)
May 03, 2023 36.48 36.81 36.10 36.51 8,752,669 +0.17(+0.46%)
May 02, 2023 36.56 36.56 35.65 36.34 18,133,578 -0.24(-0.67%)
May 01, 2023 36.81 37.88 36.42 36.58 16,488,262 -0.74(-1.98%)
Apr 28, 2023 38.59 38.59 37.16 37.32 5,656,815 -1.24(-3.21%)
Apr 27, 2023 38.27 38.57 38.19 38.56 2,824,846 +0.41(+1.08%)
Apr 26, 2023 38.23 38.59 37.87 38.15 3,806,943 -0.43(-1.12%)
Apr 25, 2023 38.27 38.60 38.19 38.58 2,084,103 +0.27(+0.71%)
Apr 24, 2023 38.17 38.42 37.90 38.31 3,014,469 +0.23(+0.59%)
Apr 21, 2023 38.35 38.46 37.98 38.08 2,294,897 +0.07(+0.20%)
Apr 20, 2023 38.39 38.46 37.87 38.01 2,341,691 -0.25(-0.66%)
Apr 19, 2023 38.08 38.36 37.98 38.26 2,492,690 +0.30(+0.79%)
Apr 18, 2023 38.16 38.34 37.94 37.96 3,156,441 -0.36(-0.93%)
Apr 17, 2023 38.37 38.57 37.98 38.32 4,353,976 +0.02(+0.05%)
Apr 14, 2023 38.29 38.50 38.08 38.30 2,231,484 -0.34(-0.87%)
Apr 13, 2023 38.58 38.85 37.87 38.64 3,516,804 -0.24(-0.63%)
Apr 12, 2023 39.27 39.38 38.78 38.88 3,903,446 -0.37(-0.93%)
Apr 11, 2023 38.88 39.26 38.70 39.25 2,953,712 +0.37(+0.94%)
Apr 10, 2023 39.00 39.00 38.50 38.88 2,256,108 -0.23(-0.58%)
Apr 06, 2023 39.17 39.27 38.73 39.11 3,881,737 +0.08(+0.22%)
Apr 05, 2023 37.79 39.03 37.72 39.02 4,417,230 +1.42(+3.77%)
Apr 04, 2023 37.33 37.65 37.14 37.61 3,053,209 +0.28(+0.75%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.