Skip to main content

FirstEnergy Corp (NY: FE )

38.62 +0.16 (+0.42%)
Official Closing Price Updated: 7:00 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Nov 30, 2023 36.66 36.71 36.19 36.52 4,486,021 -0.04(-0.11%)
Nov 29, 2023 36.93 37.05 36.38 36.56 5,137,835 -0.33(-0.88%)
Nov 28, 2023 37.15 37.42 36.86 36.89 5,374,433 -0.19(-0.51%)
Nov 27, 2023 37.25 37.25 36.90 37.08 2,939,430 -0.14(-0.37%)
Nov 24, 2023 37.19 37.27 37.01 37.21 1,103,952 +0.10(+0.27%)
Nov 22, 2023 37.35 37.35 36.93 37.12 3,050,000 -0.12(-0.32%)
Nov 21, 2023 37.04 37.25 36.72 37.23 3,269,962 +0.23(+0.61%)
Nov 20, 2023 36.56 37.05 36.20 37.01 3,777,656 +0.25(+0.67%)
Nov 17, 2023 36.80 36.90 36.56 36.76 3,397,309 +0.14(+0.38%)
Nov 16, 2023 36.64 36.88 36.49 36.62 3,365,835 +0.22(+0.60%)
Nov 15, 2023 36.12 36.63 36.10 36.40 3,479,982 +0.19(+0.52%)
Nov 14, 2023 35.35 36.24 35.32 36.22 4,546,051 +1.49(+4.30%)
Nov 13, 2023 34.89 34.96 34.52 34.72 2,773,648 -0.18(-0.51%)
Nov 10, 2023 35.22 35.25 34.87 34.90 2,200,995 -0.09(-0.25%)
Nov 09, 2023 35.30 35.54 34.94 34.99 1,974,777 -0.30(-0.84%)
Nov 08, 2023 35.55 35.60 34.91 35.29 2,232,271 -0.41(-1.14%)
Nov 07, 2023 35.67 35.79 35.40 35.69 2,555,855 +0.13(+0.36%)
Nov 06, 2023 36.04 36.10 35.52 35.56 2,520,048 -0.43(-1.21%)
Nov 03, 2023 36.22 36.32 35.93 36.00 3,812,811 +0.24(+0.68%)
Nov 02, 2023 35.27 35.95 35.27 35.75 3,057,950 +0.51(+1.44%)
Nov 01, 2023 34.92 35.53 34.68 35.24 3,145,525 +0.44(+1.26%)
Oct 31, 2023 34.78 34.88 34.50 34.81 2,859,361 +0.20(+0.56%)
Oct 30, 2023 34.54 34.82 34.24 34.61 2,838,005 +0.26(+0.77%)
Oct 27, 2023 34.90 35.05 34.13 34.35 4,606,364 -0.91(-2.58%)
Oct 26, 2023 35.00 35.54 35.00 35.25 3,539,116 +0.29(+0.84%)
Oct 25, 2023 34.84 35.05 34.73 34.96 3,240,997 +0.06(+0.17%)
Oct 24, 2023 34.57 35.00 34.37 34.90 3,587,208 +0.69(+2.03%)
Oct 23, 2023 34.17 34.61 33.95 34.21 4,106,088 -0.28(-0.82%)
Oct 20, 2023 34.91 35.08 34.48 34.49 5,372,353 -0.37(-1.07%)
Oct 19, 2023 35.05 35.27 34.75 34.86 3,826,207 -0.16(-0.45%)
Oct 18, 2023 35.25 35.29 34.80 35.02 3,151,378 -0.25(-0.72%)
Oct 17, 2023 35.09 35.40 35.00 35.27 2,541,570 -0.08(-0.22%)
Oct 16, 2023 34.94 35.42 34.76 35.35 2,498,455 +0.55(+1.57%)
Oct 13, 2023 34.84 34.94 34.52 34.81 4,131,798 +0.29(+0.85%)
Oct 12, 2023 34.59 34.66 34.20 34.51 5,729,463 -0.16(-0.45%)
Oct 11, 2023 34.35 34.71 34.20 34.67 2,699,713 +0.43(+1.26%)
Oct 10, 2023 33.98 34.33 33.89 34.24 3,167,440 +0.24(+0.72%)
Oct 09, 2023 33.48 34.01 33.42 33.99 2,796,154 +0.51(+1.52%)
Oct 06, 2023 32.61 33.55 32.24 33.49 5,357,575 +0.46(+1.39%)
Oct 05, 2023 32.78 33.22 32.40 33.03 4,856,777 +0.19(+0.57%)
Oct 04, 2023 32.86 33.00 32.30 32.84 4,818,560 -0.02(-0.06%)
Oct 03, 2023 31.68 33.02 31.46 32.86 8,632,798 +0.99(+3.10%)
Oct 02, 2023 33.14 33.24 31.69 31.87 6,637,652 -1.54(-4.62%)
Sep 29, 2023 34.20 34.32 33.25 33.42 4,636,909 -0.38(-1.13%)
Sep 28, 2023 34.68 34.68 33.68 33.80 6,650,114 -0.66(-1.90%)
Sep 27, 2023 34.44 34.65 34.23 34.45 5,600,044 -0.07(-0.20%)
Sep 26, 2023 35.01 35.03 34.48 34.52 3,776,170 -0.60(-1.70%)
Sep 25, 2023 34.99 35.15 34.91 35.12 2,267,262 -0.13(-0.36%)
Sep 22, 2023 35.20 35.47 35.13 35.24 2,987,330 -0.15(-0.41%)
Sep 21, 2023 35.78 35.81 35.33 35.39 2,850,003 -0.35(-0.98%)
Sep 20, 2023 36.20 36.20 35.57 35.74 3,231,145 -0.23(-0.65%)
Sep 19, 2023 35.98 36.21 35.77 35.98 4,549,984 +0.03(+0.08%)
Sep 18, 2023 36.20 36.20 35.56 35.95 2,323,906 -0.14(-0.38%)
Sep 15, 2023 36.05 36.26 35.92 36.09 9,720,292 +0.02(+0.05%)
Sep 14, 2023 35.60 36.08 35.51 36.07 4,308,160 +0.71(+2.02%)
Sep 13, 2023 35.06 35.54 34.98 35.35 3,143,367 +0.28(+0.81%)
Sep 12, 2023 34.73 35.14 34.57 35.07 3,049,753 +0.28(+0.82%)
Sep 11, 2023 34.84 35.18 34.70 34.79 3,102,202 -0.04(-0.11%)
Sep 08, 2023 34.65 35.00 34.58 34.82 2,915,371 +0.16(+0.45%)
Sep 07, 2023 34.53 34.90 34.24 34.67 3,847,519 +0.36(+1.05%)
Sep 06, 2023 34.22 34.38 33.91 34.31 3,721,104 +0.13(+0.37%)
Sep 05, 2023 34.65 34.81 33.99 34.18 3,622,816 -0.71(-2.05%)
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.