Indicators

FirstEnergy Corp (NY: FE )

38.13 -0.44 (-1.14%)

Official Closing Price Updated: 7:00 PM EDT, Apr 26, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

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%)

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.