Indicators

FirstEnergy Corp (NY: FE )

39.24 +0.15 (+0.38%)

Official Closing 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 (%)
Jul 31, 2023	37.89	37.98	37.58	37.69	4,180,607	+0.05(+0.13%)
Jul 28, 2023	37.77	37.93	37.36	37.65	1,746,856	+0.10(+0.25%)
Jul 27, 2023	38.17	38.32	37.37	37.55	2,445,682	-0.75(-1.95%)
Jul 26, 2023	38.26	38.68	38.12	38.30	2,165,060	-0.03(-0.08%)
Jul 25, 2023	38.18	38.51	38.08	38.33	1,921,004	+0.05(+0.13%)
Jul 24, 2023	38.33	38.48	38.03	38.28	2,175,262	-0.09(-0.22%)
Jul 21, 2023	38.18	38.51	38.08	38.36	3,491,388	+0.40(+1.06%)
Jul 20, 2023	37.65	38.08	37.43	37.96	2,250,124	+0.48(+1.28%)
Jul 19, 2023	37.16	37.65	37.16	37.48	2,186,598	+0.31(+0.82%)
Jul 18, 2023	37.53	37.89	36.83	37.18	2,078,894	-0.37(-0.99%)
Jul 17, 2023	37.98	38.08	37.54	37.55	2,069,556	-0.49(-1.28%)
Jul 14, 2023	37.92	38.16	37.65	38.04	3,748,066	-0.10(-0.25%)
Jul 13, 2023	37.71	38.13	37.55	38.13	2,533,476	+0.38(+1.01%)
Jul 12, 2023	37.44	37.93	37.27	37.75	2,624,332	+0.51(+1.36%)
Jul 11, 2023	36.99	37.28	36.77	37.24	1,676,354	+0.33(+0.91%)
Jul 10, 2023	37.03	37.09	36.51	36.91	2,209,177	-0.19(-0.52%)
Jul 07, 2023	37.23	37.36	36.90	37.10	2,001,074	-0.32(-0.84%)
Jul 06, 2023	37.50	37.54	37.05	37.42	2,478,281	-0.42(-1.11%)
Jul 05, 2023	37.20	38.15	37.11	37.84	2,969,124	+0.50(+1.33%)

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.