Indicators

FirstEnergy Corp (NY: FE )

38.70 UNCHANGED

Streaming Delayed Price Updated: 7:00 PM EDT, May 1, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
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.