FirstEnergy Corp (NY: FE )

39.59 +0.09 (+0.23%)

Streaming Delayed Price Updated: 10:22 AM EDT, Jul 18, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

1 Month

3 Month

1 Year

Date	Open	High	Low	Close	Volume	Change (%)
Jul 17, 2024	39.09	39.88	39.05	39.50	2,859,192	+0.53(+1.36%)
Jul 16, 2024	38.93	39.16	38.79	38.97	2,205,107	+0.11(+0.28%)
Jul 15, 2024	39.23	39.38	38.83	38.86	2,200,450	-0.66(-1.67%)
Jul 12, 2024	39.62	39.82	39.34	39.52	2,954,167	+0.05(+0.13%)
Jul 11, 2024	39.08	39.60	38.95	39.47	2,561,986	+0.55(+1.41%)
Jul 10, 2024	38.82	38.95	38.56	38.92	2,484,518	+0.27(+0.70%)
Jul 09, 2024	38.55	38.82	38.34	38.65	2,034,069	+0.06(+0.16%)
Jul 08, 2024	38.59	38.70	38.42	38.59	2,012,297	+0.01(+0.03%)
Jul 05, 2024	38.44	38.68	38.26	38.58	1,827,687	+0.14(+0.36%)
Jul 03, 2024	38.35	38.58	38.23	38.44	1,249,353	+0.19(+0.50%)
Jul 02, 2024	38.44	38.52	38.07	38.25	4,099,392	-0.06(-0.16%)
Jul 01, 2024	38.53	38.80	38.15	38.31	2,173,254	+0.04(+0.10%)
Jun 28, 2024	38.63	38.67	38.13	38.27	4,419,346	-0.26(-0.67%)
Jun 27, 2024	38.51	38.68	38.33	38.53	2,408,169	-0.01(-0.03%)
Jun 26, 2024	38.19	38.62	38.03	38.54	2,066,879	+0.16(+0.42%)
Jun 25, 2024	38.50	38.53	38.19	38.38	2,439,514	-0.12(-0.31%)
Jun 24, 2024	38.27	38.96	38.16	38.50	3,158,900	+0.23(+0.60%)
Jun 21, 2024	38.22	38.64	38.09	38.27	5,191,715	+0.04(+0.10%)
Jun 20, 2024	38.09	38.48	38.00	38.23	1,765,190	+0.06(+0.16%)
Jun 18, 2024	38.14	38.46	38.09	38.17	1,980,319	-0.07(-0.18%)
Jun 17, 2024	38.44	38.67	38.20	38.24	1,864,556	-0.53(-1.37%)
Jun 14, 2024	38.50	38.84	38.37	38.77	1,783,921	+0.09(+0.23%)
Jun 13, 2024	38.70	38.88	38.31	38.68	1,511,932	+0.03(+0.08%)
Jun 12, 2024	39.17	39.17	38.52	38.65	2,265,733	-0.17(-0.44%)
Jun 11, 2024	38.63	39.00	38.48	38.82	1,995,395	-0.11(-0.28%)
Jun 10, 2024	38.70	39.03	38.51	38.93	2,576,294	+0.11(+0.28%)
Jun 07, 2024	38.82	39.19	38.71	38.82	1,768,958	-0.28(-0.72%)
Jun 06, 2024	39.31	39.67	39.03	39.10	2,399,042	-0.34(-0.86%)
Jun 05, 2024	40.07	40.15	39.41	39.44	1,945,304	-0.77(-1.91%)
Jun 04, 2024	40.05	40.28	39.73	40.21	2,144,238	+0.04(+0.10%)

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