FirstEnergy Corp (NY: FE )

Date	Open	High	Low	Close	Volume	Change (%)
Nov 04, 2024	41.59	41.86	41.34	41.55	2,475,001	-0.18(-0.43%)
Nov 01, 2024	41.75	42.07	41.53	41.73	5,641,875	-0.10(-0.24%)
Oct 31, 2024	42.10	42.37	41.81	41.83	4,016,615	-0.34(-0.81%)
Oct 30, 2024	43.06	43.06	41.88	42.17	5,933,619	-0.66(-1.54%)
Oct 29, 2024	43.36	43.46	42.79	42.83	3,853,549	-0.85(-1.95%)
Oct 28, 2024	43.67	43.85	43.55	43.68	2,277,701	+0.27(+0.62%)
Oct 25, 2024	44.26	44.36	43.35	43.41	2,327,921	-0.68(-1.54%)
Oct 24, 2024	44.35	44.49	43.98	44.09	2,475,764	-0.18(-0.41%)
Oct 23, 2024	43.71	44.28	43.67	44.27	2,503,113	+0.43(+0.98%)
Oct 22, 2024	43.56	43.88	43.30	43.84	2,101,706	+0.14(+0.32%)
Oct 21, 2024	43.76	43.98	43.38	43.70	2,096,710	+0.04(+0.09%)
Oct 18, 2024	43.49	43.85	43.30	43.66	2,096,772	+0.17(+0.39%)
Oct 17, 2024	43.95	43.95	43.44	43.49	2,598,683	-0.41(-0.93%)
Oct 16, 2024	43.60	43.98	43.53	43.90	3,053,485	+0.40(+0.92%)
Oct 15, 2024	43.40	43.87	43.30	43.50	2,315,926	+0.33(+0.76%)
Oct 14, 2024	42.75	43.22	42.75	43.17	1,968,438	+0.46(+1.08%)
Oct 11, 2024	42.40	42.87	42.35	42.71	2,053,610	+0.38(+0.90%)
Oct 10, 2024	42.65	42.87	42.20	42.33	2,049,833	-0.22(-0.52%)
Oct 09, 2024	42.79	42.92	42.35	42.55	2,514,710	-0.18(-0.42%)
Oct 08, 2024	43.10	43.20	42.71	42.73	2,323,458	-0.14(-0.33%)
Oct 07, 2024	43.27	43.33	42.83	42.87	3,343,322	-0.59(-1.36%)
Oct 04, 2024	42.89	43.51	42.77	43.46	2,998,802	+0.04(+0.09%)
Oct 03, 2024	44.14	44.14	43.40	43.42	4,079,772	-0.63(-1.43%)
Oct 02, 2024	44.19	44.41	43.95	44.05	3,774,011	-0.46(-1.03%)
Oct 01, 2024	44.47	44.58	44.24	44.51	2,336,313	+0.16(+0.36%)
Sep 30, 2024	44.26	44.44	44.01	44.35	2,852,172	+0.30(+0.68%)
Sep 27, 2024	43.85	44.15	43.67	44.05	2,271,064	+0.44(+1.01%)
Sep 26, 2024	43.54	43.89	43.44	43.61	2,268,136	-0.18(-0.41%)
Sep 25, 2024	43.72	43.91	43.48	43.79	2,666,653	+0.14(+0.32%)
Sep 24, 2024	43.89	44.37	43.54	43.65	2,381,644	-0.38(-0.86%)
Sep 23, 2024	44.22	44.25	43.86	44.03	3,191,749	+0.03(+0.07%)
Sep 20, 2024	43.49	44.07	43.19	44.00	8,422,713	+0.77(+1.78%)
Sep 19, 2024	43.25	43.39	42.94	43.23	3,047,683	-0.26(-0.60%)
Sep 18, 2024	43.70	43.95	43.23	43.49	4,112,241	-0.20(-0.46%)
Sep 17, 2024	44.22	44.27	43.50	43.69	6,515,123	-0.65(-1.47%)
Sep 16, 2024	44.68	44.78	44.15	44.34	2,656,250	-0.13(-0.29%)
Sep 13, 2024	44.06	44.52	43.87	44.47	2,443,518	+0.41(+0.93%)
Sep 12, 2024	44.22	44.40	43.90	44.06	2,225,216	-0.09(-0.20%)
Sep 11, 2024	44.18	44.20	43.81	44.15	2,262,497	-0.12(-0.27%)
Sep 10, 2024	44.51	44.61	44.14	44.27	2,005,132	-0.21(-0.47%)
Sep 09, 2024	44.20	44.48	44.07	44.48	2,749,964	+0.29(+0.66%)
Sep 06, 2024	44.55	44.61	44.12	44.19	2,108,415	-0.28(-0.63%)
Sep 05, 2024	44.83	44.97	44.34	44.47	2,978,456	-0.07(-0.16%)
Sep 04, 2024	44.43	44.80	44.24	44.54	2,242,697	+0.23(+0.52%)

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.