Indicators

FirstEnergy Corp (NY: FE )

39.24 +0.15 (+0.38%)

Official Closing Price Updated: 7:00 PM EDT, May 3, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Jan 29, 2021	26.43	26.89	26.28	26.60	8,142,506	-0.09(-0.32%)
Jan 28, 2021	26.68	27.11	26.53	26.69	3,796,385	+0.00(+0.00%)
Jan 27, 2021	27.29	27.47	26.59	26.69	7,148,441	-0.93(-3.35%)
Jan 26, 2021	27.63	27.79	27.37	27.62	5,997,541	+0.06(+0.22%)
Jan 25, 2021	26.91	27.57	26.87	27.56	4,581,849	+0.51(+1.89%)
Jan 22, 2021	26.88	27.18	26.64	27.05	3,347,532	+0.17(+0.64%)
Jan 21, 2021	26.92	27.20	26.85	26.87	3,630,281	-0.22(-0.83%)
Jan 20, 2021	26.81	27.14	26.55	27.10	4,126,051	+0.19(+0.71%)
Jan 19, 2021	27.59	27.63	26.82	26.91	7,039,320	-0.48(-1.77%)
Jan 15, 2021	26.92	27.45	26.60	27.39	4,895,562	+0.36(+1.34%)
Jan 14, 2021	26.64	27.17	26.51	27.03	5,375,776	+0.40(+1.49%)
Jan 13, 2021	26.47	26.75	26.39	26.63	3,693,519	+0.26(+0.98%)
Jan 12, 2021	26.09	26.41	25.90	26.37	5,103,320	+0.25(+0.96%)
Jan 11, 2021	25.86	26.41	25.83	26.12	6,459,209	+0.25(+0.97%)
Jan 08, 2021	25.65	25.95	25.54	25.87	3,708,034	+0.24(+0.94%)
Jan 07, 2021	26.28	26.31	25.62	25.63	5,434,362	-0.58(-2.21%)
Jan 06, 2021	25.79	26.35	25.77	26.21	8,396,537	+0.40(+1.54%)
Jan 05, 2021	25.51	25.86	25.30	25.81	5,182,851	+0.29(+1.12%)

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.