Indicators

FirstEnergy Corp (NY: FE )

39.47 UNCHANGED

Streaming Delayed Price Updated: 7:00 PM EDT, May 8, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Feb 28, 2023	37.88	38.06	37.44	37.46	6,143,829	-0.35(-0.93%)
Feb 27, 2023	37.94	38.35	37.73	37.81	3,930,631	+0.10(+0.28%)
Feb 24, 2023	37.15	37.75	36.88	37.70	3,412,550	+0.30(+0.81%)
Feb 23, 2023	37.79	37.85	37.16	37.40	2,852,661	-0.39(-1.03%)
Feb 22, 2023	38.50	38.50	37.71	37.79	2,780,361	-0.57(-1.48%)
Feb 21, 2023	38.70	38.77	38.17	38.36	2,481,203	-0.51(-1.32%)
Feb 17, 2023	38.56	39.20	38.51	38.87	3,616,993	+0.44(+1.13%)
Feb 16, 2023	38.28	38.62	38.04	38.43	4,044,920	-0.18(-0.47%)
Feb 15, 2023	38.25	38.63	38.11	38.61	3,712,717	+0.56(+1.47%)
Feb 14, 2023	38.07	39.06	37.41	38.05	5,278,187	-0.21(-0.54%)
Feb 13, 2023	37.76	38.26	37.76	38.26	3,119,416	+0.46(+1.23%)
Feb 10, 2023	37.40	37.86	37.34	37.80	2,371,900	+0.52(+1.40%)
Feb 09, 2023	37.47	37.73	37.18	37.28	4,375,926	-0.02(-0.05%)
Feb 08, 2023	37.79	37.80	37.23	37.30	2,985,330	-0.66(-1.75%)
Feb 07, 2023	37.47	38.11	37.32	37.96	5,099,297	+0.34(+0.91%)
Feb 06, 2023	36.96	37.66	36.74	37.62	5,625,773	+0.55(+1.48%)
Feb 03, 2023	38.49	38.54	36.86	37.07	7,443,056	-1.39(-3.61%)
Feb 02, 2023	38.59	39.17	38.36	38.46	6,450,178	-0.13(-0.34%)

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.