FirstEnergy Corp (NY: FE )

43.23 -0.26 (-0.60%)

Official Closing Price Updated: 7:00 PM EDT, Sep 19, 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, 2023	35.90	35.95	35.43	35.76	4,581,345	-0.04(-0.11%)
Nov 29, 2023	36.16	36.27	35.62	35.80	5,247,010	-0.32(-0.88%)
Nov 28, 2023	36.38	36.64	36.09	36.12	5,488,635	-0.18(-0.51%)
Nov 27, 2023	36.48	36.48	36.13	36.30	3,001,890	-0.14(-0.37%)
Nov 24, 2023	36.42	36.50	36.24	36.44	1,127,410	+0.10(+0.27%)
Nov 22, 2023	36.58	36.58	36.16	36.34	3,114,810	-0.12(-0.32%)
Nov 21, 2023	36.27	36.48	35.96	36.46	3,339,445	+0.22(+0.61%)
Nov 20, 2023	35.80	36.27	35.44	36.24	3,857,927	+0.24(+0.67%)
Nov 17, 2023	36.03	36.13	35.80	35.99	3,469,499	+0.14(+0.38%)
Nov 16, 2023	35.88	36.11	35.73	35.86	3,437,356	+0.21(+0.60%)
Nov 15, 2023	35.37	35.87	35.35	35.65	3,553,929	+0.18(+0.52%)
Nov 14, 2023	34.61	35.49	34.58	35.46	4,642,650	+1.46(+4.30%)
Nov 13, 2023	34.16	34.23	33.81	34.00	2,832,586	-0.17(-0.51%)
Nov 10, 2023	34.48	34.51	34.15	34.17	2,247,764	-0.09(-0.25%)
Nov 09, 2023	34.56	34.80	34.22	34.26	2,016,740	-0.29(-0.84%)
Nov 08, 2023	34.81	34.86	34.18	34.55	2,279,705	-0.40(-1.14%)
Nov 07, 2023	34.93	35.04	34.67	34.95	2,610,165	+0.13(+0.36%)
Nov 06, 2023	35.29	35.35	34.78	34.82	2,573,597	-0.43(-1.21%)
Nov 03, 2023	35.47	35.56	35.18	35.25	3,893,830	+0.24(+0.68%)
Nov 02, 2023	34.54	35.20	34.54	35.01	3,122,928	+0.50(+1.44%)
Nov 01, 2023	34.20	34.79	33.96	34.51	3,212,365	+0.43(+1.26%)
Oct 31, 2023	34.05	34.15	33.78	34.08	2,920,120	+0.19(+0.57%)
Oct 30, 2023	33.82	34.10	33.53	33.89	2,898,311	+0.26(+0.77%)
Oct 27, 2023	34.18	34.32	33.42	33.63	4,704,245	-0.89(-2.58%)
Oct 26, 2023	34.27	34.80	34.27	34.52	3,614,320	+0.29(+0.84%)
Oct 25, 2023	34.12	34.32	34.00	34.23	3,309,865	+0.06(+0.17%)
Oct 24, 2023	33.85	34.27	33.66	34.18	3,663,433	+0.68(+2.03%)
Oct 23, 2023	33.46	33.89	33.25	33.50	4,193,339	-0.28(-0.82%)
Oct 20, 2023	34.19	34.35	33.77	33.77	5,486,511	-0.36(-1.07%)
Oct 19, 2023	34.32	34.54	34.02	34.14	3,907,511	-0.15(-0.45%)
Oct 18, 2023	34.52	34.56	34.07	34.29	3,218,342	-0.25(-0.72%)
Oct 17, 2023	34.36	34.66	34.27	34.54	2,595,576	-0.08(-0.22%)
Oct 16, 2023	34.21	34.68	34.03	34.62	2,551,545	+0.54(+1.57%)
Oct 13, 2023	34.12	34.21	33.80	34.08	4,219,596	+0.29(+0.85%)
Oct 12, 2023	33.87	33.94	33.49	33.79	5,851,209	-0.15(-0.45%)
Oct 11, 2023	33.63	33.99	33.49	33.95	2,757,080	+0.42(+1.26%)
Oct 10, 2023	33.28	33.61	33.18	33.53	3,234,746	+0.24(+0.72%)
Oct 09, 2023	32.78	33.31	32.72	33.29	2,855,570	+0.50(+1.52%)
Oct 06, 2023	31.93	32.86	31.57	32.79	5,471,419	+0.45(+1.39%)
Oct 05, 2023	32.10	32.53	31.73	32.34	4,959,979	+0.18(+0.57%)
Oct 04, 2023	32.18	32.31	31.63	32.16	4,920,951	-0.02(-0.06%)
Oct 03, 2023	31.02	32.33	30.81	32.18	8,816,237	+0.97(+3.10%)
Oct 02, 2023	32.45	32.55	31.03	31.21	6,778,696	-1.51(-4.62%)
Sep 29, 2023	33.49	33.60	32.55	32.72	4,735,440	-0.37(-1.13%)
Sep 28, 2023	33.96	33.96	32.98	33.09	6,791,423	-0.64(-1.90%)
Sep 27, 2023	33.73	33.93	33.52	33.74	5,719,040	-0.07(-0.20%)
Sep 26, 2023	34.28	34.30	33.76	33.80	3,856,410	-0.58(-1.70%)
Sep 25, 2023	34.26	34.42	34.19	34.39	2,315,440	-0.12(-0.36%)
Sep 22, 2023	34.46	34.73	34.40	34.51	3,050,808	-0.14(-0.41%)
Sep 21, 2023	35.04	35.07	34.59	34.66	2,910,563	-0.34(-0.98%)
Sep 20, 2023	35.45	35.45	34.83	35.00	3,299,804	-0.23(-0.65%)
Sep 19, 2023	35.23	35.46	35.03	35.23	4,646,667	+0.03(+0.08%)
Sep 18, 2023	35.45	35.45	34.82	35.20	2,373,287	-0.13(-0.38%)
Sep 15, 2023	35.30	35.51	35.18	35.34	9,926,840	+0.02(+0.05%)
Sep 14, 2023	34.86	35.33	34.77	35.32	4,399,704	+0.70(+2.02%)
Sep 13, 2023	34.33	34.80	34.25	34.62	3,210,161	+0.28(+0.81%)
Sep 12, 2023	34.00	34.41	33.85	34.34	3,114,558	+0.28(+0.81%)
Sep 11, 2023	34.12	34.44	33.98	34.06	3,168,121	-0.04(-0.11%)
Sep 08, 2023	33.93	34.27	33.86	34.10	2,977,320	+0.15(+0.45%)
Sep 07, 2023	33.81	34.18	33.53	33.95	3,929,275	+0.35(+1.05%)
Sep 06, 2023	33.51	33.66	33.20	33.59	3,800,174	+0.12(+0.37%)
Sep 05, 2023	33.93	34.09	33.29	33.47	3,699,798	-0.70(-2.05%)

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