Skip to main content

FirstEnergy Corp (NY: FE )

38.46 UNCHANGED
Streaming Delayed Price Updated: 7:00 PM EDT, Mar 27, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jan 31, 2023 39.20 39.20 38.50 38.83 6,035,577 -0.33(-0.85%)
Jan 30, 2023 38.97 39.36 38.93 39.16 2,650,962 +0.07(+0.17%)
Jan 27, 2023 39.22 39.42 39.00 39.10 1,659,186 -0.15(-0.39%)
Jan 26, 2023 38.80 39.26 38.68 39.25 2,199,212 +0.37(+0.95%)
Jan 25, 2023 38.80 38.95 38.50 38.88 5,188,890 -0.17(-0.44%)
Jan 24, 2023 39.07 39.45 38.79 39.05 5,394,880 +0.04(+0.10%)
Jan 23, 2023 39.32 39.77 38.93 39.01 6,190,393 -1.01(-2.51%)
Jan 20, 2023 39.82 40.05 38.88 40.02 6,477,557 +0.28(+0.72%)
Jan 19, 2023 39.89 40.03 39.39 39.73 4,878,874 -0.21(-0.52%)
Jan 18, 2023 40.88 40.88 39.78 39.94 7,992,116 -0.83(-2.02%)
Jan 17, 2023 40.67 41.07 40.54 40.77 5,278,797 +0.25(+0.61%)
Jan 13, 2023 40.91 40.91 40.37 40.52 4,374,057 -0.34(-0.84%)
Jan 12, 2023 40.70 40.95 40.52 40.86 3,435,452 +0.22(+0.54%)
Jan 11, 2023 40.30 40.70 40.19 40.64 3,261,478 +0.26(+0.63%)
Jan 10, 2023 40.07 40.46 39.62 40.39 4,593,890 +0.18(+0.45%)
Jan 09, 2023 40.09 40.35 39.82 40.21 3,346,794 +0.03(+0.07%)
Jan 06, 2023 39.90 40.20 39.77 40.18 2,477,455 +0.65(+1.66%)
Jan 05, 2023 39.92 39.96 39.30 39.52 5,059,269 -0.63(-1.56%)
Jan 04, 2023 39.97 40.34 39.77 40.15 3,310,609 +0.29(+0.74%)
Jan 03, 2023 39.80 39.93 39.27 39.86 2,928,851 +0.09(+0.21%)
Dec 30, 2022 40.02 40.12 39.44 39.77 1,761,060 -0.29(-0.73%)
Dec 29, 2022 40.09 40.22 39.92 40.06 1,231,447 +0.17(+0.43%)
Dec 28, 2022 40.20 40.34 39.79 39.89 1,632,278 -0.18(-0.45%)
Dec 27, 2022 39.87 40.12 39.70 40.07 1,151,952 +0.25(+0.62%)
Dec 23, 2022 39.26 39.83 39.23 39.83 1,575,240 +0.57(+1.45%)
Dec 22, 2022 39.53 39.53 38.71 39.26 2,009,302 -0.30(-0.77%)
Dec 21, 2022 39.23 39.57 39.13 39.56 2,771,103 +0.45(+1.14%)
Dec 20, 2022 38.94 39.27 38.68 39.12 2,625,709 +0.23(+0.59%)
Dec 19, 2022 38.87 39.26 38.59 38.89 2,313,827 +0.08(+0.20%)
Dec 16, 2022 39.18 39.35 38.11 38.81 11,320,256 -1.01(-2.55%)
Dec 15, 2022 40.01 40.11 39.64 39.83 3,289,834 -0.32(-0.80%)
Dec 14, 2022 40.16 40.62 39.87 40.15 3,764,079 +0.09(+0.24%)
Dec 13, 2022 40.67 40.74 39.60 40.05 2,949,591 +0.00(+0.00%)
Dec 12, 2022 39.75 40.07 39.34 40.05 3,016,459 +0.72(+1.83%)
Dec 09, 2022 39.49 39.80 39.22 39.33 3,385,580 -0.21(-0.53%)
Dec 08, 2022 39.54 39.82 39.37 39.54 2,859,951 +0.00(+0.00%)
Dec 07, 2022 39.33 39.78 39.16 39.54 3,231,287 +0.12(+0.31%)
Dec 06, 2022 39.15 39.51 38.87 39.42 2,942,961 +0.23(+0.58%)
Dec 05, 2022 39.06 39.38 38.98 39.19 2,758,768 -0.18(-0.46%)
Dec 02, 2022 38.83 39.42 38.68 39.37 3,309,353 +0.13(+0.34%)
Dec 01, 2022 39.50 39.79 39.03 39.24 4,896,634 +0.13(+0.34%)
Nov 30, 2022 37.54 39.17 37.32 39.11 4,883,853 +1.37(+3.62%)
Nov 29, 2022 37.32 37.78 37.16 37.74 2,529,272 +0.16(+0.43%)
Nov 28, 2022 37.49 37.67 37.31 37.58 2,568,482 -0.22(-0.58%)
Nov 25, 2022 37.55 37.81 37.55 37.80 706,194 +0.33(+0.89%)
Nov 23, 2022 36.83 37.47 36.83 37.47 1,725,416 +0.50(+1.36%)
Nov 22, 2022 36.87 37.10 36.54 36.96 1,709,387 +0.35(+0.96%)
Nov 21, 2022 36.48 36.86 36.41 36.61 3,013,078 +0.12(+0.34%)
Nov 18, 2022 36.00 36.51 35.83 36.49 4,048,777 +0.79(+2.20%)
Nov 17, 2022 35.71 35.84 35.26 35.70 2,627,695 -0.38(-1.05%)
Nov 16, 2022 36.11 36.56 36.02 36.08 2,949,040 -0.09(-0.26%)
Nov 15, 2022 35.65 36.38 35.63 36.18 6,267,264 +0.90(+2.55%)
Nov 14, 2022 36.04 36.04 35.28 35.28 4,387,238 -0.72(-2.00%)
Nov 11, 2022 36.99 37.00 35.81 36.00 3,476,865 -0.98(-2.64%)
Nov 10, 2022 36.17 37.03 35.72 36.97 2,426,581 +1.72(+4.87%)
Nov 09, 2022 35.38 35.66 35.02 35.26 2,547,516 -0.46(-1.27%)
Nov 08, 2022 35.52 35.90 35.30 35.71 4,116,517 +0.27(+0.78%)
Nov 07, 2022 35.97 35.97 34.79 35.44 4,564,107 -0.50(-1.40%)
Nov 04, 2022 36.09 36.18 35.19 35.94 3,226,174 +0.08(+0.21%)
Nov 03, 2022 35.25 36.17 34.99 35.86 2,600,102 +0.22(+0.61%)
Nov 02, 2022 35.99 35.65 35.65 3,572,886 -0.41(-1.15%)
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.