Indicators

FirstEnergy Corp (NY: FE )

39.24 UNCHANGED

Streaming Delayed 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 (%)
Apr 28, 2023	38.98	38.98	37.54	37.70	5,599,764	-1.25(-3.21%)
Apr 27, 2023	38.66	38.96	38.58	38.95	2,796,357	+0.42(+1.08%)
Apr 26, 2023	38.62	38.98	38.26	38.54	3,768,548	-0.44(-1.12%)
Apr 25, 2023	38.66	39.00	38.58	38.97	2,063,084	+0.27(+0.71%)
Apr 24, 2023	38.56	38.81	38.29	38.70	2,984,067	+0.23(+0.59%)
Apr 21, 2023	38.74	38.85	38.37	38.47	2,271,751	+0.08(+0.20%)
Apr 20, 2023	38.78	38.85	38.25	38.40	2,318,074	-0.26(-0.66%)
Apr 19, 2023	38.47	38.75	38.37	38.65	2,467,550	+0.30(+0.79%)
Apr 18, 2023	38.55	38.73	38.33	38.35	3,124,606	-0.36(-0.93%)
Apr 17, 2023	38.76	38.96	38.37	38.71	4,310,064	+0.02(+0.05%)
Apr 14, 2023	38.68	38.89	38.47	38.69	2,208,978	-0.34(-0.87%)
Apr 13, 2023	38.97	39.24	38.25	39.03	3,481,336	-0.25(-0.63%)
Apr 12, 2023	39.67	39.78	39.17	39.28	3,864,078	-0.37(-0.93%)
Apr 11, 2023	39.28	39.66	39.10	39.65	2,923,922	+0.37(+0.94%)
Apr 10, 2023	39.40	39.40	38.89	39.28	2,233,354	-0.23(-0.58%)
Apr 06, 2023	39.57	39.67	39.12	39.50	3,842,588	+0.09(+0.22%)
Apr 05, 2023	38.18	39.43	38.10	39.42	4,372,680	+1.43(+3.77%)
Apr 04, 2023	37.71	38.04	37.52	37.99	3,022,416	+0.28(+0.75%)

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.