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 (%)
Jun 30, 2023 37.49 37.70 37.26 37.61 2,683,091 +0.26(+0.70%)
Jun 29, 2023 36.76 37.42 36.66 37.35 2,899,131 +0.26(+0.70%)
Jun 28, 2023 37.58 37.58 37.02 37.09 2,550,949 -0.50(-1.34%)
Jun 27, 2023 37.65 37.78 37.36 37.59 2,838,039 +0.09(+0.23%)
Jun 26, 2023 37.34 37.70 37.19 37.51 3,525,311 +0.27(+0.73%)
Jun 23, 2023 38.06 38.10 37.09 37.24 5,038,151 -0.71(-1.86%)
Jun 22, 2023 38.24 38.31 37.69 37.94 2,652,890 -0.22(-0.58%)
Jun 21, 2023 37.85 38.23 37.33 38.16 3,371,172 +0.15(+0.41%)
Jun 20, 2023 37.77 38.19 37.66 38.01 3,651,171 +0.21(+0.56%)
Jun 16, 2023 38.16 38.36 37.73 37.80 7,120,163 -0.04(-0.10%)
Jun 15, 2023 37.60 37.94 37.42 37.84 1,993,071 +0.28(+0.75%)
Jun 14, 2023 37.63 37.80 37.40 37.55 3,894,517 +0.07(+0.18%)
Jun 13, 2023 37.14 37.56 37.11 37.49 2,984,417 +0.00(+0.00%)
Jun 12, 2023 37.48 37.50 37.10 37.49 2,583,566 +0.14(+0.36%)
Jun 09, 2023 37.72 37.81 37.30 37.35 4,097,287 -0.33(-0.87%)
Jun 08, 2023 37.12 37.73 36.82 37.68 4,859,105 +0.44(+1.17%)
Jun 07, 2023 36.71 37.38 36.35 37.25 4,473,021 +0.69(+1.88%)
Jun 06, 2023 37.04 37.19 36.45 36.56 3,629,115 -0.34(-0.92%)
Jun 05, 2023 36.55 36.94 36.48 36.90 3,163,886 +0.43(+1.17%)
Jun 02, 2023 35.77 36.65 35.76 36.47 3,932,399 +0.50(+1.40%)
Jun 01, 2023 36.21 36.25 35.54 35.97 6,140,742 -0.20(-0.56%)
May 31, 2023 35.87 36.32 35.51 36.17 5,542,911 +0.38(+1.05%)
May 30, 2023 35.51 35.86 35.45 35.79 2,977,741 +0.28(+0.79%)
May 26, 2023 35.69 35.69 35.26 35.51 2,908,414 -0.30(-0.84%)
May 25, 2023 36.38 36.55 35.51 35.81 4,270,406 -0.68(-1.86%)
May 24, 2023 36.64 36.76 36.46 36.49 3,184,793 -0.17(-0.48%)
May 23, 2023 36.66 36.96 36.52 36.66 2,165,810 +0.01(+0.03%)
May 22, 2023 36.59 36.79 36.34 36.66 2,221,245 +0.13(+0.34%)
May 19, 2023 36.94 37.17 36.52 36.53 3,393,082 -0.21(-0.58%)
May 18, 2023 36.89 36.89 36.33 36.74 4,020,890 -0.34(-0.91%)
May 17, 2023 36.95 37.10 36.51 37.08 4,145,975 +0.18(+0.50%)
May 16, 2023 37.69 37.69 36.85 36.90 2,442,153 -0.65(-1.73%)
May 15, 2023 38.26 38.33 37.41 37.55 2,504,838 -0.63(-1.65%)
May 12, 2023 38.37 38.46 38.00 38.17 3,513,772 +0.07(+0.18%)
May 11, 2023 38.26 38.53 37.92 38.11 4,850,886 -0.17(-0.45%)
May 10, 2023 37.99 38.39 37.83 38.28 4,639,141 +0.64(+1.70%)
May 09, 2023 37.71 37.85 37.40 37.64 3,786,189 -0.17(-0.46%)
May 08, 2023 38.30 38.52 37.71 37.82 4,762,396 -0.59(-1.54%)
May 05, 2023 37.49 38.43 37.43 38.41 6,003,229 +0.76(+2.03%)
May 04, 2023 37.37 37.76 36.96 37.64 5,205,680 +0.36(+0.96%)
May 03, 2023 37.26 37.59 36.87 37.28 8,570,552 +0.17(+0.46%)
May 02, 2023 37.33 37.33 36.40 37.11 17,756,272 -0.25(-0.67%)
May 01, 2023 37.59 38.68 37.20 37.36 16,145,191 -0.76(-1.98%)
Apr 28, 2023 39.41 39.41 37.95 38.12 5,539,114 -1.26(-3.21%)
Apr 27, 2023 39.08 39.39 39.00 39.38 2,766,070 +0.42(+1.08%)
Apr 26, 2023 39.05 39.41 38.68 38.96 3,727,731 -0.44(-1.12%)
Apr 25, 2023 39.08 39.42 39.00 39.40 2,040,739 +0.28(+0.71%)
Apr 24, 2023 38.98 39.23 38.71 39.12 2,951,747 +0.23(+0.59%)
Apr 21, 2023 39.16 39.28 38.79 38.89 2,247,147 +0.08(+0.20%)
Apr 20, 2023 39.21 39.28 38.67 38.82 2,292,968 -0.26(-0.66%)
Apr 19, 2023 38.89 39.17 38.79 39.08 2,440,825 +0.31(+0.79%)
Apr 18, 2023 38.97 39.15 38.74 38.77 3,090,764 -0.36(-0.93%)
Apr 17, 2023 39.18 39.39 38.79 39.13 4,263,383 +0.02(+0.05%)
Apr 14, 2023 39.10 39.31 38.89 39.11 2,185,053 -0.34(-0.87%)
Apr 13, 2023 39.40 39.67 38.67 39.46 3,443,630 -0.25(-0.63%)
Apr 12, 2023 40.10 40.21 39.60 39.71 3,822,227 -0.37(-0.93%)
Apr 11, 2023 39.71 40.09 39.53 40.08 2,892,254 +0.37(+0.94%)
Apr 10, 2023 39.83 39.83 39.32 39.71 2,209,165 -0.23(-0.58%)
Apr 06, 2023 40.00 40.11 39.55 39.94 3,800,970 +0.09(+0.22%)
Apr 05, 2023 38.60 39.86 38.52 39.85 4,325,321 +1.45(+3.77%)
Apr 04, 2023 38.13 38.45 37.93 38.40 2,989,681 +0.29(+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.