Skip to main content

FirstEnergy Corp (NY: FE )

38.60 +0.14 (+0.36%)
Streaming Delayed Price Updated: 1:04 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Feb 28, 2023 38.30 38.48 37.85 37.87 6,077,286 -0.35(-0.93%)
Feb 27, 2023 38.36 38.77 38.14 38.22 3,888,059 +0.11(+0.28%)
Feb 24, 2023 37.55 38.17 37.28 38.12 3,375,589 +0.31(+0.81%)
Feb 23, 2023 38.20 38.26 37.57 37.81 2,821,765 -0.39(-1.03%)
Feb 22, 2023 38.92 38.92 38.13 38.20 2,750,248 -0.57(-1.48%)
Feb 21, 2023 39.12 39.20 38.59 38.78 2,454,330 -0.52(-1.32%)
Feb 17, 2023 38.98 39.63 38.93 39.30 3,577,818 +0.44(+1.13%)
Feb 16, 2023 38.70 39.05 38.45 38.85 4,001,110 -0.18(-0.47%)
Feb 15, 2023 38.67 39.06 38.53 39.04 3,672,506 +0.57(+1.47%)
Feb 14, 2023 38.49 39.49 37.82 38.47 5,221,021 -0.21(-0.54%)
Feb 13, 2023 38.17 38.68 38.17 38.68 3,085,630 +0.47(+1.23%)
Feb 10, 2023 37.81 38.27 37.74 38.21 2,346,211 +0.53(+1.40%)
Feb 09, 2023 37.88 38.15 37.59 37.69 4,328,531 -0.02(-0.05%)
Feb 08, 2023 38.20 38.21 37.63 37.71 2,952,997 -0.67(-1.75%)
Feb 07, 2023 37.88 38.53 37.72 38.38 5,044,067 +0.34(+0.91%)
Feb 06, 2023 37.36 38.07 37.14 38.03 5,564,842 +0.56(+1.48%)
Feb 03, 2023 38.91 38.96 37.27 37.48 7,362,441 -1.40(-3.61%)
Feb 02, 2023 39.01 39.60 38.78 38.88 6,380,318 -0.13(-0.34%)
Feb 01, 2023 38.63 39.17 38.34 39.01 4,466,896 +0.18(+0.46%)
Jan 31, 2023 39.20 39.20 38.50 38.83 6,035,577 -0.33(-0.85%)
Jan 30, 2023 38.97 39.36 38.93 39.16 2,650,962 +0.07(+0.17%)
Jan 27, 2023 39.22 39.42 39.00 39.10 1,659,186 -0.15(-0.39%)
Jan 26, 2023 38.80 39.26 38.68 39.25 2,199,212 +0.37(+0.95%)
Jan 25, 2023 38.80 38.95 38.50 38.88 5,188,890 -0.17(-0.44%)
Jan 24, 2023 39.07 39.45 38.79 39.05 5,394,880 +0.04(+0.10%)
Jan 23, 2023 39.32 39.77 38.93 39.01 6,190,393 -1.01(-2.51%)
Jan 20, 2023 39.82 40.05 38.88 40.02 6,477,557 +0.28(+0.72%)
Jan 19, 2023 39.89 40.03 39.39 39.73 4,878,874 -0.21(-0.52%)
Jan 18, 2023 40.88 40.88 39.78 39.94 7,992,116 -0.83(-2.02%)
Jan 17, 2023 40.67 41.07 40.54 40.77 5,278,797 +0.25(+0.61%)
Jan 13, 2023 40.91 40.91 40.37 40.52 4,374,057 -0.34(-0.84%)
Jan 12, 2023 40.70 40.95 40.52 40.86 3,435,452 +0.22(+0.54%)
Jan 11, 2023 40.30 40.70 40.19 40.64 3,261,478 +0.26(+0.63%)
Jan 10, 2023 40.07 40.46 39.62 40.39 4,593,890 +0.18(+0.45%)
Jan 09, 2023 40.09 40.35 39.82 40.21 3,346,794 +0.03(+0.07%)
Jan 06, 2023 39.90 40.20 39.77 40.18 2,477,455 +0.65(+1.66%)
Jan 05, 2023 39.92 39.96 39.30 39.52 5,059,269 -0.63(-1.56%)
Jan 04, 2023 39.97 40.34 39.77 40.15 3,310,609 +0.29(+0.74%)
Jan 03, 2023 39.80 39.93 39.27 39.86 2,928,851 +0.09(+0.21%)
Dec 30, 2022 40.02 40.12 39.44 39.77 1,761,060 -0.29(-0.73%)
Dec 29, 2022 40.09 40.22 39.92 40.06 1,231,447 +0.17(+0.43%)
Dec 28, 2022 40.20 40.34 39.79 39.89 1,632,278 -0.18(-0.45%)
Dec 27, 2022 39.87 40.12 39.70 40.07 1,151,952 +0.25(+0.62%)
Dec 23, 2022 39.26 39.83 39.23 39.83 1,575,240 +0.57(+1.45%)
Dec 22, 2022 39.53 39.53 38.71 39.26 2,009,302 -0.30(-0.77%)
Dec 21, 2022 39.23 39.57 39.13 39.56 2,771,103 +0.45(+1.14%)
Dec 20, 2022 38.94 39.27 38.68 39.12 2,625,709 +0.23(+0.59%)
Dec 19, 2022 38.87 39.26 38.59 38.89 2,313,827 +0.08(+0.20%)
Dec 16, 2022 39.18 39.35 38.11 38.81 11,320,256 -1.01(-2.55%)
Dec 15, 2022 40.01 40.11 39.64 39.83 3,289,834 -0.32(-0.80%)
Dec 14, 2022 40.16 40.62 39.87 40.15 3,764,079 +0.09(+0.24%)
Dec 13, 2022 40.67 40.74 39.60 40.05 2,949,591 +0.00(+0.00%)
Dec 12, 2022 39.75 40.07 39.34 40.05 3,016,459 +0.72(+1.83%)
Dec 09, 2022 39.49 39.80 39.22 39.33 3,385,580 -0.21(-0.53%)
Dec 08, 2022 39.54 39.82 39.37 39.54 2,859,951 +0.00(+0.00%)
Dec 07, 2022 39.33 39.78 39.16 39.54 3,231,287 +0.12(+0.31%)
Dec 06, 2022 39.15 39.51 38.87 39.42 2,942,961 +0.23(+0.58%)
Dec 05, 2022 39.06 39.38 38.98 39.19 2,758,768 -0.18(-0.46%)
Dec 02, 2022 38.83 39.42 38.68 39.37 3,309,353 +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.