Indicators

FirstEnergy Corp (NY: FE )

38.59 -0.19 (-0.48%)

Streaming Delayed Price Updated: 1:38 PM EDT, Apr 30, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
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.