Indicators

FirstEnergy Corp (NY: FE )

39.47 UNCHANGED

Streaming Delayed Price Updated: 7:00 PM EDT, May 8, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Jan 31, 2022	37.37	37.89		37.88	10,022,123	+0.19(+0.50%)
Jan 28, 2022	37.13	37.70	36.87	37.69	3,860,044	+0.44(+1.19%)
Jan 27, 2022	37.42	37.64	36.72	37.24	5,181,495	+0.09(+0.24%)
Jan 26, 2022	37.25	37.79	36.78	37.15	4,183,525	-0.14(-0.39%)
Jan 25, 2022	36.91	37.65	36.73	37.30	5,100,136	+0.01(+0.02%)
Jan 24, 2022	37.12	37.35	36.20	37.29	5,710,793	-0.02(-0.05%)
Jan 21, 2022	37.47	37.83	37.16	37.31	5,446,098	-0.09(-0.24%)
Jan 20, 2022	37.51	37.94	37.33	37.40	4,676,999	+0.01(+0.02%)
Jan 19, 2022	37.54	37.86	37.38	37.39	3,191,189	-0.15(-0.41%)
Jan 18, 2022	37.33	37.74	36.79	37.54	5,975,396	+0.02(+0.05%)
Jan 14, 2022				37.52	0	-0.02(-0.05%)
Jan 13, 2022	37.31	37.64	37.12	37.54	3,244,761	+0.16(+0.43%)
Jan 12, 2022	37.25	37.52	37.05	37.38	3,771,783	+0.05(+0.12%)
Jan 11, 2022	37.51	37.67	37.01	37.33	5,074,813	-0.14(-0.39%)
Jan 10, 2022	37.25	37.56	37.06	37.48	5,297,712	+0.10(+0.27%)
Jan 07, 2022	37.18	37.62	37.00	37.38	4,726,909	+0.42(+1.15%)
Jan 06, 2022	36.85	37.21	36.73	36.96	2,520,815	+0.13(+0.34%)
Jan 05, 2022	37.00	37.32	36.78	36.83	4,017,617	-0.25(-0.68%)
Jan 04, 2022	37.25	37.48	37.03	37.08	3,823,004	-0.14(-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.