Indicators

FirstEnergy Corp (NY: FE )

38.12 UNCHANGED

Streaming Delayed Price Updated: 7:00 PM EDT, Apr 23, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Jan 31, 2023	39.20	39.20	38.50	38.83	6,035,577	-0.33(-0.85%)
Jan 30, 2023	38.97	39.36	38.93	39.16	2,650,962	+0.07(+0.17%)
Jan 27, 2023	39.22	39.42	39.00	39.10	1,659,186	-0.15(-0.39%)
Jan 26, 2023	38.80	39.26	38.68	39.25	2,199,212	+0.37(+0.95%)
Jan 25, 2023	38.80	38.95	38.50	38.88	5,188,890	-0.17(-0.44%)
Jan 24, 2023	39.07	39.45	38.79	39.05	5,394,880	+0.04(+0.10%)
Jan 23, 2023	39.32	39.77	38.93	39.01	6,190,393	-1.01(-2.51%)
Jan 20, 2023	39.82	40.05	38.88	40.02	6,477,557	+0.28(+0.72%)
Jan 19, 2023	39.89	40.03	39.39	39.73	4,878,874	-0.21(-0.52%)
Jan 18, 2023	40.88	40.88	39.78	39.94	7,992,116	-0.83(-2.02%)
Jan 17, 2023	40.67	41.07	40.54	40.77	5,278,797	+0.25(+0.61%)
Jan 13, 2023	40.91	40.91	40.37	40.52	4,374,057	-0.34(-0.84%)
Jan 12, 2023	40.70	40.95	40.52	40.86	3,435,452	+0.22(+0.54%)
Jan 11, 2023	40.30	40.70	40.19	40.64	3,261,478	+0.26(+0.63%)
Jan 10, 2023	40.07	40.46	39.62	40.39	4,593,890	+0.18(+0.45%)
Jan 09, 2023	40.09	40.35	39.82	40.21	3,346,794	+0.03(+0.07%)
Jan 06, 2023	39.90	40.20	39.77	40.18	2,477,455	+0.65(+1.66%)
Jan 05, 2023	39.92	39.96	39.30	39.52	5,059,269	-0.63(-1.56%)
Jan 04, 2023	39.97	40.34	39.77	40.15	3,310,609	+0.29(+0.74%)

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.