Indicators

FirstEnergy Corp (NY: FE )

39.76 +0.29 (+0.73%)

Streaming Delayed Price Updated: 11:19 AM EDT, May 9, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Sep 29, 2023	33.83	33.94	32.89	33.05	4,687,680	-0.38(-1.13%)
Sep 28, 2023	34.30	34.30	33.32	33.43	6,722,929	-0.65(-1.90%)
Sep 27, 2023	34.07	34.27	33.86	34.08	5,661,361	-0.07(-0.20%)
Sep 26, 2023	34.63	34.65	34.10	34.15	3,817,516	-0.59(-1.70%)
Sep 25, 2023	34.61	34.77	34.53	34.74	2,292,087	-0.13(-0.36%)
Sep 22, 2023	34.81	35.09	34.75	34.86	3,020,039	-0.15(-0.41%)
Sep 21, 2023	35.40	35.42	34.95	35.01	2,881,209	-0.35(-0.98%)
Sep 20, 2023	35.81	35.81	35.18	35.36	3,266,524	-0.23(-0.65%)
Sep 19, 2023	35.59	35.82	35.39	35.59	4,599,804	+0.03(+0.08%)
Sep 18, 2023	35.81	35.81	35.17	35.56	2,349,351	-0.14(-0.38%)
Sep 15, 2023	35.66	35.87	35.54	35.70	9,826,723	+0.02(+0.05%)
Sep 14, 2023	35.21	35.69	35.12	35.68	4,355,331	+0.71(+2.02%)
Sep 13, 2023	34.68	35.16	34.60	34.97	3,177,785	+0.28(+0.81%)
Sep 12, 2023	34.35	34.76	34.20	34.69	3,083,146	+0.28(+0.81%)
Sep 11, 2023	34.47	34.80	34.32	34.41	3,136,169	-0.04(-0.11%)
Sep 08, 2023	34.27	34.62	34.21	34.45	2,947,292	+0.15(+0.45%)
Sep 07, 2023	34.16	34.52	33.87	34.29	3,889,647	+0.36(+1.05%)
Sep 06, 2023	33.85	34.01	33.54	33.93	3,761,848	+0.13(+0.37%)
Sep 05, 2023	34.27	34.44	33.63	33.81	3,662,484	-0.71(-2.05%)

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.