FirstEnergy Corp (NY: FE )

44.00 +0.77 (+1.78%)

Official Closing Price Updated: 4:10 PM EDT, Sep 20, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

1 Month

3 Month

1 Year

Date	Open	High	Low	Close	Volume	Change (%)
Nov 30, 2022	36.76	38.35	36.55	38.29	4,987,631	+1.34(+3.62%)
Nov 29, 2022	36.55	37.00	36.39	36.96	2,583,017	+0.16(+0.43%)
Nov 28, 2022	36.71	36.89	36.54	36.80	2,623,061	-0.21(-0.58%)
Nov 25, 2022	36.77	37.02	36.77	37.01	721,200	+0.33(+0.89%)
Nov 23, 2022	36.06	36.69	36.06	36.69	1,762,079	+0.49(+1.36%)
Nov 22, 2022	36.10	36.33	35.78	36.19	1,745,710	+0.34(+0.96%)
Nov 21, 2022	35.72	36.09	35.66	35.85	3,077,104	+0.12(+0.34%)
Nov 18, 2022	35.25	35.75	35.08	35.73	4,134,810	+0.77(+2.20%)
Nov 17, 2022	34.97	35.10	34.52	34.96	2,683,532	-0.37(-1.05%)
Nov 16, 2022	35.36	35.80	35.27	35.33	3,011,704	-0.09(-0.26%)
Nov 15, 2022	34.90	35.62	34.89	35.42	6,400,438	+0.88(+2.55%)
Nov 14, 2022	35.29	35.29	34.54	34.54	4,480,463	-0.71(-2.00%)
Nov 11, 2022	36.22	36.23	35.06	35.25	3,550,745	-0.96(-2.64%)
Nov 10, 2022	35.41	36.26	34.98	36.20	2,478,144	+1.68(+4.87%)
Nov 09, 2022	34.64	34.92	34.30	34.52	2,601,648	-0.45(-1.27%)
Nov 08, 2022	34.78	35.15	34.57	34.97	4,203,989	+0.27(+0.78%)
Nov 07, 2022	35.22	35.22	34.06	34.70	4,661,090	-0.49(-1.40%)
Nov 04, 2022	35.34	35.42	34.46	35.19	3,294,727	+0.07(+0.21%)
Nov 03, 2022	34.52	35.42	34.26	35.12	2,655,352	+0.21(+0.61%)
Nov 02, 2022	35.24		34.91	34.91	3,648,807	-0.40(-1.15%)
Nov 01, 2022	34.87	35.34	34.75	35.31	4,060,744	+0.65(+1.88%)
Oct 31, 2022	34.93	34.99	34.42	34.66	6,593,938	-0.34(-0.97%)
Oct 28, 2022	34.37	35.06	34.25	35.00	4,019,971	+0.76(+2.23%)
Oct 27, 2022	33.78	34.58	33.72	34.24	4,933,669	+0.80(+2.39%)
Oct 26, 2022	34.78	34.82	33.26	33.44	6,301,843	-1.10(-3.19%)
Oct 25, 2022	33.90	34.66	33.86	34.54	4,398,935	+0.64(+1.90%)
Oct 24, 2022	33.78	34.02	33.47	33.90	2,914,276	+0.43(+1.29%)
Oct 21, 2022	33.13	33.67	32.87	33.46	5,442,305	+0.30(+0.91%)
Oct 20, 2022	33.88	33.90	32.91	33.16	2,911,366	-0.77(-2.28%)
Oct 19, 2022	33.86	34.35	33.68	33.93	3,427,555	-0.36(-1.05%)
Oct 18, 2022	34.34	34.61	33.93	34.29	2,983,579	+0.36(+1.06%)
Oct 17, 2022	33.62	34.17	33.50	33.93	3,321,593	+0.69(+2.07%)
Oct 14, 2022	34.43	34.76	33.21	33.24	7,076,435	-0.87(-2.56%)
Oct 13, 2022	32.86	34.26	32.72	34.12	6,194,711	+0.89(+2.68%)
Oct 12, 2022	33.77	33.77	33.09	33.22	4,388,211	-0.52(-1.55%)
Oct 11, 2022	33.78	34.39	33.58	33.75	6,473,834	-0.07(-0.22%)
Oct 10, 2022	33.36	34.00	33.31	33.82	6,222,308	+0.64(+1.94%)
Oct 07, 2022	33.87	33.92	32.94	33.18	4,489,112	-0.69(-2.04%)
Oct 06, 2022	34.55	34.62	33.71	33.87	4,592,484	-0.85(-2.44%)
Oct 05, 2022	35.29	35.31	34.28	34.71	3,943,516	-1.08(-3.03%)
Oct 04, 2022	34.74	35.92	34.62	35.80	4,062,157	+1.19(+3.45%)
Oct 03, 2022	34.61	34.97	34.22	34.60	5,046,529	+0.60(+1.76%)
Sep 30, 2022	34.32	34.47	33.74	34.01	6,698,961	-0.17(-0.48%)
Sep 29, 2022	35.39	35.46	34.14	34.17	4,661,614	-1.37(-3.85%)
Sep 28, 2022	35.57	35.72	35.07	35.54	3,025,106	+0.42(+1.20%)
Sep 27, 2022	35.81	35.94	34.95	35.12	3,260,972	-0.51(-1.44%)
Sep 26, 2022	36.74	36.85	35.13	35.63	3,644,316	-1.18(-3.20%)
Sep 23, 2022	36.87	36.88	36.42	36.81	4,420,064	-0.40(-1.09%)
Sep 22, 2022	37.70	37.70	37.09	37.21	3,597,856	-0.47(-1.24%)
Sep 21, 2022	38.24	38.64	37.65	37.68	6,663,148	-0.35(-0.92%)
Sep 20, 2022	38.24	38.28	37.29	38.03	4,593,889	-0.44(-1.15%)
Sep 19, 2022	37.72	38.52	37.43	38.47	4,578,931	+0.61(+1.60%)
Sep 16, 2022	37.30	38.13	37.15	37.87	18,098,622	+0.72(+1.93%)
Sep 15, 2022	37.99	37.99	37.11	37.15	4,484,040	-0.94(-2.46%)
Sep 14, 2022	37.84	38.34	37.77	38.09	5,184,604	+0.27(+0.70%)
Sep 13, 2022	37.97	38.41	37.62	37.82	5,789,845	-0.56(-1.46%)
Sep 12, 2022	38.20	38.50	37.87	38.38	3,151,608	+0.23(+0.60%)
Sep 09, 2022	37.87	38.30	37.64	38.15	3,866,931	+0.44(+1.17%)
Sep 08, 2022	37.58	37.93	37.40	37.71	4,195,531	-0.11(-0.29%)
Sep 07, 2022	36.71	37.88	36.71	37.82	2,919,500	+1.31(+3.60%)
Sep 06, 2022	36.74	37.14	36.39	36.51	3,141,842	-0.17(-0.48%)
Sep 02, 2022	37.08	37.49	36.59	36.68	2,258,910	-0.24(-0.65%)

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.

RESOURCES

CLARION ENERGY MEDIA

POWER & ENERGY EVENT SERIES

FirstEnergy Corp (NY: FE )

Historical Prices