Skip to main content

FirstEnergy Corp (NY: FE )

38.62 +0.16 (+0.42%)
Official Closing Price Updated: 7:00 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jan 31, 2022 37.78 38.30 38.29 9,913,575 +0.19(+0.50%)
Jan 28, 2022 37.53 38.12 37.28 38.10 3,818,236 +0.45(+1.19%)
Jan 27, 2022 37.83 38.05 37.12 37.65 5,125,376 +0.09(+0.24%)
Jan 26, 2022 37.66 38.20 37.19 37.56 4,138,214 -0.15(-0.39%)
Jan 25, 2022 37.31 38.06 37.13 37.71 5,044,897 +0.01(+0.02%)
Jan 24, 2022 37.52 37.76 36.59 37.70 5,648,941 -0.02(-0.05%)
Jan 21, 2022 37.88 38.25 37.57 37.72 5,387,112 -0.09(-0.24%)
Jan 20, 2022 37.92 38.35 37.74 37.81 4,626,343 +0.01(+0.02%)
Jan 19, 2022 37.95 38.27 37.79 37.80 3,156,626 -0.16(-0.41%)
Jan 18, 2022 37.73 38.15 37.20 37.95 5,910,678 +0.02(+0.05%)
Jan 14, 2022 37.94 0 -0.02(-0.05%)
Jan 13, 2022 37.72 38.05 37.52 37.95 3,209,618 +0.16(+0.43%)
Jan 12, 2022 37.66 37.94 37.45 37.79 3,730,932 +0.05(+0.12%)
Jan 11, 2022 37.92 38.08 37.42 37.74 5,019,849 -0.15(-0.39%)
Jan 10, 2022 37.66 37.97 37.47 37.89 5,240,334 +0.10(+0.27%)
Jan 07, 2022 37.59 38.04 37.41 37.79 4,675,713 +0.43(+1.15%)
Jan 06, 2022 37.25 37.62 37.14 37.36 2,493,513 +0.13(+0.34%)
Jan 05, 2022 37.41 37.73 37.19 37.23 3,974,103 -0.26(-0.68%)
Jan 04, 2022 37.66 37.89 37.43 37.49 3,781,598 -0.15(-0.39%)
Jan 03, 2022 37.97 37.97 37.26 37.63 3,472,457 -0.32(-0.84%)
Dec 31, 2021 37.70 38.10 37.65 37.95 1,387,800 +0.21(+0.56%)
Dec 30, 2021 37.70 37.96 37.54 37.74 2,615,170 +0.16(+0.44%)
Dec 29, 2021 37.47 37.65 37.33 37.58 1,408,293 +0.17(+0.46%)
Dec 28, 2021 36.93 37.42 36.90 37.41 2,057,290 +0.49(+1.34%)
Dec 27, 2021 36.92 36.94 36.49 36.91 1,709,885 -0.07(-0.20%)
Dec 23, 2021 37.02 37.15 36.92 36.99 2,039,504 +0.01(+0.02%)
Dec 22, 2021 36.72 37.15 36.70 36.98 2,236,608 +0.26(+0.70%)
Dec 21, 2021 36.96 37.14 36.56 36.72 3,358,063 -0.04(-0.10%)
Dec 20, 2021 36.27 36.77 36.10 36.76 2,687,376 +0.18(+0.50%)
Dec 17, 2021 36.72 36.95 36.46 36.58 5,070,285 -0.21(-0.57%)
Dec 16, 2021 36.46 37.07 36.40 36.79 2,800,245 +0.34(+0.93%)
Dec 15, 2021 36.49 36.78 36.18 36.45 4,609,874 -0.04(-0.10%)
Dec 14, 2021 36.62 36.72 36.18 36.48 2,830,643 -0.17(-0.47%)
Dec 13, 2021 36.14 36.88 36.06 36.66 5,435,105 +0.50(+1.39%)
Dec 10, 2021 36.14 36.45 35.96 36.16 2,805,263 +0.20(+0.56%)
Dec 09, 2021 35.91 36.17 35.55 35.96 5,623,914 +0.00(+0.00%)
Dec 08, 2021 36.14 36.16 35.64 35.96 2,354,613 -0.05(-0.15%)
Dec 07, 2021 35.83 36.21 35.78 36.01 2,921,977 +0.19(+0.54%)
Dec 06, 2021 35.59 36.22 35.41 35.82 7,965,233 +0.37(+1.06%)
Dec 03, 2021 35.41 35.54 34.91 35.44 3,658,687 +0.20(+0.57%)
Dec 02, 2021 34.59 35.44 34.50 35.24 4,019,506 +0.81(+2.36%)
Dec 01, 2021 34.72 35.29 34.40 34.43 4,520,794 +0.06(+0.19%)
Nov 30, 2021 35.37 35.37 34.34 34.37 7,274,869 -1.27(-3.56%)
Nov 29, 2021 34.86 35.70 34.86 35.64 4,581,451 +1.04(+3.01%)
Nov 26, 2021 35.09 35.26 34.49 34.60 2,875,678 -0.91(-2.57%)
Nov 24, 2021 35.55 35.63 35.33 35.51 1,541,173 -0.03(-0.08%)
Nov 23, 2021 35.43 35.64 35.17 35.54 1,904,114 +0.19(+0.54%)
Nov 22, 2021 35.16 35.64 35.09 35.34 3,329,026 +0.18(+0.52%)
Nov 19, 2021 35.25 35.34 34.66 35.16 3,406,396 -0.07(-0.21%)
Nov 18, 2021 35.59 35.26 35.19 35.23 3,067,869 -0.43(-1.20%)
Nov 17, 2021 36.09 36.11 35.28 35.66 3,596,070 -0.46(-1.26%)
Nov 16, 2021 36.03 36.29 35.95 36.12 4,492,500 +0.12(+0.33%)
Nov 15, 2021 35.75 36.01 35.58 36.00 2,481,469 +0.41(+1.15%)
Nov 12, 2021 35.62 35.64 35.23 35.59 4,627,636 -0.03(-0.08%)
Nov 11, 2021 35.40 35.65 35.20 35.62 2,111,663 +0.06(+0.18%)
Nov 10, 2021 34.92 35.55 4,407,941 +0.60(+1.72%)
Nov 09, 2021 35.22 35.37 34.57 34.95 4,317,392 -0.19(-0.55%)
Nov 08, 2021 36.16 36.26 35.02 35.14 6,566,359 -0.51(-1.43%)
Nov 05, 2021 35.67 35.87 35.56 35.65 2,779,109 +0.15(+0.41%)
Nov 04, 2021 35.44 35.73 35.25 35.51 3,500,595 +0.05(+0.13%)
Nov 03, 2021 35.39 35.62 35.32 35.46 3,890,908 -0.05(-0.13%)
Nov 02, 2021 35.96 35.98 35.03 35.51 5,713,988 +0.45(+1.29%)
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.