FirstEnergy Corp (NY: FE )

43.23 UNCHANGED
Streaming Delayed Price Updated: 7:00 PM EDT, Sep 19, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Feb 29, 2024 36.23 36.40 35.78 35.85 3,151,364 -0.23(-0.62%)
Feb 28, 2024 36.04 36.26 35.99 36.07 2,364,410 -0.03(-0.08%)
Feb 27, 2024 35.89 36.14 35.61 36.10 2,386,352 +0.38(+1.07%)
Feb 26, 2024 36.47 36.47 35.66 35.72 3,059,448 -0.90(-2.46%)
Feb 23, 2024 36.61 36.86 36.51 36.62 4,389,640 +0.10(+0.27%)
Feb 22, 2024 36.84 36.84 36.47 36.52 3,348,260 -0.51(-1.37%)
Feb 21, 2024 36.53 37.05 36.30 37.03 3,226,354 +0.66(+1.80%)
Feb 20, 2024 36.63 36.86 36.34 36.38 4,197,829 -0.23(-0.64%)
Feb 16, 2024 36.39 36.64 36.04 36.61 3,550,851 +0.09(+0.24%)
Feb 15, 2024 36.26 36.61 36.16 36.52 4,014,426 +0.36(+1.00%)
Feb 14, 2024 36.24 36.33 36.01 36.16 3,476,433 -0.02(-0.05%)
Feb 13, 2024 36.80 36.96 35.86 36.18 4,149,841 -0.80(-2.17%)
Feb 12, 2024 36.60 36.99 36.14 36.98 3,770,922 +0.45(+1.23%)
Feb 09, 2024 35.25 36.76 35.25 36.53 9,919,227 +1.49(+4.25%)
Feb 08, 2024 34.88 35.10 34.67 35.05 4,646,998 -0.04(-0.11%)
Feb 07, 2024 35.20 35.29 34.91 35.08 2,594,277 +0.02(+0.06%)
Feb 06, 2024 35.01 35.25 34.89 35.06 2,692,083 +0.00(+0.00%)
Feb 05, 2024 35.25 35.49 35.00 35.06 4,011,564 -0.55(-1.55%)
Feb 02, 2024 35.79 35.95 35.29 35.62 4,026,289 -0.51(-1.42%)
Feb 01, 2024 35.36 36.17 35.13 36.13 2,975,654 +0.62(+1.74%)
Jan 31, 2024 35.87 36.04 35.36 35.51 3,561,083 -0.08(-0.22%)
Jan 30, 2024 35.53 35.83 35.24 35.59 2,985,584 -0.02(-0.05%)
Jan 29, 2024 35.23 35.66 35.05 35.61 2,881,192 +0.39(+1.10%)
Jan 26, 2024 35.43 35.47 35.06 35.22 3,490,937 -0.12(-0.33%)
Jan 25, 2024 35.20 35.35 34.60 35.34 4,093,508 +0.52(+1.50%)
Jan 24, 2024 35.86 35.86 34.74 34.81 5,430,135 -0.74(-2.07%)
Jan 23, 2024 35.47 35.70 35.32 35.55 6,076,782 +0.03(+0.08%)
Jan 22, 2024 35.89 36.14 35.50 35.52 4,309,939 -0.31(-0.86%)
Jan 19, 2024 36.05 36.06 35.51 35.83 3,859,837 -0.10(-0.27%)
Jan 18, 2024 35.96 36.13 35.78 35.93 5,588,426 -0.21(-0.59%)
Jan 17, 2024 36.49 36.89 35.97 36.14 5,720,710 -0.50(-1.37%)
Jan 16, 2024 36.90 37.01 36.47 36.64 5,141,592 -0.50(-1.36%)
Jan 12, 2024 37.03 37.21 36.90 37.15 4,099,324 +0.34(+0.92%)
Jan 11, 2024 37.47 37.54 36.58 36.81 4,719,461 -0.70(-1.86%)
Jan 10, 2024 37.35 37.57 37.15 37.50 3,149,309 +0.21(+0.57%)
Jan 09, 2024 37.02 37.36 36.82 37.29 8,315,627 +0.14(+0.36%)
Jan 08, 2024 36.91 37.17 36.65 37.16 2,934,811 +0.24(+0.66%)
Jan 05, 2024 36.55 37.01 36.36 36.91 3,740,808 +0.33(+0.90%)
Jan 04, 2024 36.71 37.04 36.43 36.58 3,837,442 +0.03(+0.08%)
Jan 03, 2024 36.24 36.62 36.06 36.56 4,213,637 +0.35(+0.96%)
Jan 02, 2024 35.31 36.24 35.24 36.21 3,093,421 +0.72(+2.02%)
Dec 29, 2023 35.31 35.53 35.22 35.49 2,818,537 +0.07(+0.19%)
Dec 28, 2023 35.07 35.51 34.99 35.42 2,096,047 +0.26(+0.74%)
Dec 27, 2023 35.09 35.21 34.92 35.16 2,445,188 -0.02(-0.06%)
Dec 26, 2023 35.06 35.37 35.02 35.18 2,855,384 +0.11(+0.30%)
Dec 22, 2023 35.34 35.61 35.05 35.07 4,592,480 -0.10(-0.28%)
Dec 21, 2023 35.09 35.37 34.90 35.17 2,982,823 +0.14(+0.39%)
Dec 20, 2023 35.64 35.76 35.03 35.04 3,340,295 -0.71(-1.98%)
Dec 19, 2023 35.74 35.92 35.50 35.74 2,557,770 +0.10(+0.27%)
Dec 18, 2023 35.82 36.01 35.56 35.65 3,021,015 -0.15(-0.43%)
Dec 15, 2023 36.50 36.53 35.63 35.80 8,378,270 -0.86(-2.35%)
Dec 14, 2023 37.49 37.58 36.58 36.66 6,664,710 -0.62(-1.66%)
Dec 13, 2023 35.81 37.33 35.63 37.28 5,148,153 +1.48(+4.14%)
Dec 12, 2023 36.06 36.07 35.49 35.80 3,538,063 -0.27(-0.75%)
Dec 11, 2023 35.82 36.29 35.73 36.07 3,886,709 +0.17(+0.49%)
Dec 08, 2023 36.08 36.20 35.57 35.90 4,337,962 -0.21(-0.59%)
Dec 07, 2023 36.33 36.33 35.82 36.11 4,360,787 -0.15(-0.40%)
Dec 06, 2023 36.02 36.28 35.68 36.26 3,649,026 +0.39(+1.08%)
Dec 05, 2023 35.98 35.98 35.59 35.87 3,455,261 -0.12(-0.32%)
Dec 04, 2023 35.86 36.21 35.80 35.98 4,195,991 -0.18(-0.51%)
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.