Indicators

FirstEnergy Corp (NY: FE )

39.94 +0.10 (+0.25%)

Official Closing Price Updated: 7:00 PM EDT, May 10, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Feb 28, 2022	37.47	38.20	37.33	38.13	6,985,721	+0.45(+1.18%)
Feb 25, 2022	36.69	37.75	36.90	37.68	4,409,072	+1.38(+3.79%)
Feb 24, 2022	35.96	36.40	35.32	36.30	6,360,632	+0.21(+0.58%)
Feb 23, 2022	37.33	37.51	36.04	36.09	7,358,669	-1.21(-3.25%)
Feb 22, 2022	37.41	37.72	37.07	37.31	5,644,139	-0.03(-0.07%)
Feb 18, 2022				37.33	0	-0.13(-0.34%)
Feb 17, 2022	37.29	37.54	36.96	37.46	3,003,526	+0.04(+0.10%)
Feb 16, 2022	36.82	37.51	36.75	37.42	4,163,453	+0.58(+1.58%)
Feb 15, 2022	37.42	37.49	36.60	36.84	4,388,793	-0.27(-0.74%)
Feb 14, 2022	37.91	38.07	35.95	37.12	7,130,604	-0.75(-1.97%)
Feb 11, 2022	38.25	38.71	37.75	37.86	9,948,135	+0.13(+0.34%)
Feb 10, 2022	38.22	38.36	37.64	37.73	3,904,478	-0.72(-1.87%)
Feb 09, 2022	38.41	38.58	38.23	38.45	3,170,074	+0.23(+0.60%)
Feb 08, 2022	37.94	38.34	37.77	38.23	3,833,198	+0.47(+1.25%)
Feb 07, 2022	37.67	37.91	37.52	37.75	4,328,773	+0.07(+0.19%)
Feb 04, 2022	38.23	38.37	37.59	37.68	5,700,216	-0.77(-2.01%)
Feb 03, 2022	38.12	38.54		38.45	4,306,556	+0.24(+0.64%)
Feb 02, 2022	37.64	38.30	37.57	38.21	4,946,666	+0.47(+1.24%)

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.