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 (%)
Mar 28, 2024	37.65	37.86	37.84	37.82	3,317,231	+0.16(+0.42%)
Mar 27, 2024	37.26	37.75	37.16	37.66	3,880,410	+0.66(+1.77%)
Mar 26, 2024	37.45	37.59	36.99	37.00	2,236,734	-0.56(-1.49%)
Mar 25, 2024	37.64	37.69	37.41	37.56	1,493,548	+0.15(+0.39%)
Mar 22, 2024	37.80	37.85	37.29	37.41	1,701,161	-0.06(-0.16%)
Mar 21, 2024	37.54	37.83	37.38	37.47	2,357,690	+0.01(+0.03%)
Mar 20, 2024	37.49	37.72	37.22	37.46	2,540,184	-0.04(-0.10%)
Mar 19, 2024	37.51	37.69	37.36	37.50	2,085,318	+0.09(+0.24%)
Mar 18, 2024	37.16	37.43	37.06	37.41	3,206,161	+0.25(+0.69%)
Mar 15, 2024	36.98	37.53	36.98	37.16	5,804,662	-0.07(-0.18%)
Mar 14, 2024	37.18	37.29	36.95	37.23	2,566,352	-0.07(-0.18%)
Mar 13, 2024	37.37	37.62	37.14	37.30	2,406,319	+0.20(+0.53%)
Mar 12, 2024	37.51	37.77	37.02	37.10	2,940,872	-0.63(-1.66%)
Mar 11, 2024	37.28	37.75	37.27	37.73	2,634,226	+0.43(+1.16%)
Mar 08, 2024	37.16	37.38	36.84	37.30	2,751,845	+0.24(+0.66%)
Mar 07, 2024	37.03	37.12	36.81	37.05	2,242,651	+0.37(+1.01%)
Mar 06, 2024	36.64	36.87	36.43	36.68	2,341,850	+0.44(+1.22%)
Mar 05, 2024	36.69	36.98	36.11	36.24	3,513,558	-0.25(-0.70%)
Mar 04, 2024	35.51	36.56	35.51	36.49	2,624,950	+0.75(+2.11%)
Mar 01, 2024	35.78	35.84	35.26	35.74	2,788,027	-0.11(-0.30%)
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%)

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