Indicators

FirstEnergy Corp (NY: FE )

44.05 +0.44 (+1.01%)

Official Closing Price Updated: 4:10 PM EDT, Sep 27, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Jun 28, 2024	38.24	38.28	37.75	37.88	4,464,371	-0.26(-0.67%)
Jun 27, 2024	38.12	38.29	37.94	38.14	2,432,703	-0.01(-0.03%)
Jun 26, 2024	37.80	38.23	37.65	38.15	2,087,936	+0.16(+0.42%)
Jun 25, 2024	38.11	38.14	37.80	37.99	2,464,368	-0.12(-0.31%)
Jun 24, 2024	37.88	38.57	37.78	38.11	3,191,083	+0.23(+0.60%)
Jun 21, 2024	37.83	38.25	37.71	37.88	5,244,609	+0.04(+0.10%)
Jun 20, 2024	37.71	38.09	37.62	37.84	1,783,174	+0.06(+0.16%)
Jun 18, 2024	37.76	38.07	37.71	37.78	2,000,494	-0.07(-0.18%)
Jun 17, 2024	38.05	38.28	37.82	37.85	1,883,552	-0.52(-1.37%)
Jun 14, 2024	38.11	38.45	37.98	38.38	1,802,095	+0.09(+0.23%)
Jun 13, 2024	38.31	38.49	37.92	38.29	1,527,335	+0.03(+0.08%)
Jun 12, 2024	38.77	38.77	38.13	38.26	2,288,816	-0.17(-0.44%)
Jun 11, 2024	38.24	38.61	38.09	38.43	2,015,724	-0.11(-0.28%)
Jun 10, 2024	38.31	38.64	38.12	38.54	2,602,541	+0.11(+0.28%)
Jun 07, 2024	38.43	38.79	38.32	38.43	1,786,980	-0.28(-0.72%)
Jun 06, 2024	38.91	39.27	38.64	38.71	2,423,483	-0.34(-0.86%)
Jun 05, 2024	39.67	39.74	39.01	39.04	1,965,123	-0.76(-1.92%)
Jun 04, 2024	39.65	39.88	39.33	39.80	2,166,083	+0.04(+0.10%)

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.