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 31, 2023	38.78	38.78	38.09	38.41	6,101,663	-0.33(-0.85%)
Jan 30, 2023	38.55	38.93	38.51	38.74	2,679,989	+0.07(+0.17%)
Jan 27, 2023	38.80	39.00	38.58	38.67	1,677,353	-0.15(-0.39%)
Jan 26, 2023	38.38	38.83	38.26	38.82	2,223,292	+0.37(+0.95%)
Jan 25, 2023	38.38	38.52	38.08	38.46	5,245,706	-0.17(-0.44%)
Jan 24, 2023	38.65	39.02	38.37	38.63	5,453,951	+0.04(+0.10%)
Jan 23, 2023	38.89	39.34	38.51	38.59	6,258,174	-0.99(-2.51%)
Jan 20, 2023	39.39	39.61	38.46	39.58	6,548,482	+0.28(+0.72%)
Jan 19, 2023	39.46	39.59	38.96	39.30	4,932,295	-0.21(-0.52%)
Jan 18, 2023	40.44	40.44	39.34	39.51	8,079,625	-0.82(-2.02%)
Jan 17, 2023	40.23	40.62	40.10	40.32	5,336,597	+0.24(+0.61%)
Jan 13, 2023	40.47	40.47	39.93	40.08	4,421,951	-0.34(-0.84%)
Jan 12, 2023	40.26	40.50	40.08	40.42	3,473,069	+0.22(+0.54%)
Jan 11, 2023	39.87	40.26	39.75	40.20	3,297,189	+0.25(+0.63%)
Jan 10, 2023	39.64	40.02	39.19	39.95	4,644,191	+0.18(+0.45%)
Jan 09, 2023	39.66	39.92	39.39	39.77	3,383,440	+0.03(+0.07%)
Jan 06, 2023	39.47	39.76	39.34	39.74	2,504,581	+0.65(+1.66%)
Jan 05, 2023	39.49	39.53	38.87	39.10	5,114,665	-0.62(-1.56%)
Jan 04, 2023	39.54	39.90	39.34	39.71	3,346,859	+0.29(+0.74%)

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.