FirstEnergy Corp (NY: FE )

43.23 -0.26 (-0.60%)
Official Closing Price Updated: 4:10 PM EDT, Sep 19, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Dec 31, 2020 26.21 26.21 26.21 3,115,236 +0.43(+1.66%)
Dec 30, 2020 25.48 25.81 25.45 25.78 3,115,236 +0.34(+1.35%)
Dec 29, 2020 25.42 25.76 25.27 25.44 5,690,638 +0.08(+0.30%)
Dec 28, 2020 25.49 26.01 25.24 25.36 4,818,417 -0.05(-0.20%)
Dec 24, 2020 25.16 25.47 25.00 25.41 2,261,082 +0.33(+1.33%)
Dec 23, 2020 25.84 25.93 25.08 25.08 5,629,339 -0.57(-2.20%)
Dec 22, 2020 25.60 25.75 25.43 25.64 4,834,896 -0.03(-0.13%)
Dec 21, 2020 25.70 25.75 25.29 25.68 7,439,594 -0.30(-1.15%)
Dec 18, 2020 26.06 26.40 25.79 25.98 10,524,038 -0.14(-0.52%)
Dec 17, 2020 26.61 26.82 26.11 26.11 4,400,234 -0.35(-1.33%)
Dec 16, 2020 26.93 27.14 26.40 26.46 6,098,852 -0.42(-1.56%)
Dec 15, 2020 26.05 26.89 25.92 26.88 5,315,590 +0.90(+3.46%)
Dec 14, 2020 26.28 26.61 25.95 25.99 4,529,870 -0.03(-0.10%)
Dec 11, 2020 25.77 26.33 25.76 26.01 5,704,973 +0.14(+0.53%)
Dec 10, 2020 26.28 26.40 25.75 25.87 5,816,975 -0.36(-1.37%)
Dec 09, 2020 26.16 26.61 26.01 26.23 11,171,246 +0.33(+1.26%)
Dec 08, 2020 25.04 26.06 25.01 25.91 9,077,172 +0.68(+2.68%)
Dec 07, 2020 24.76 25.32 24.66 25.23 10,241,437 +0.45(+1.80%)
Dec 04, 2020 23.89 24.90 23.84 24.79 9,203,876 +0.90(+3.76%)
Dec 03, 2020 23.39 23.91 23.16 23.89 6,784,464 +0.50(+2.12%)
Dec 02, 2020 23.20 23.41 22.99 23.39 4,762,594 +0.13(+0.55%)
Dec 01, 2020 22.65 23.30 22.49 23.26 10,782,734 +0.52(+2.30%)
Nov 30, 2020 22.77 23.04 22.51 22.74 9,955,153 -0.14(-0.60%)
Nov 27, 2020 22.76 23.00 22.68 22.88 2,789,007 +0.14(+0.60%)
Nov 25, 2020 22.81 22.94 22.40 22.74 8,901,371 -0.09(-0.38%)
Nov 24, 2020 23.79 23.89 22.80 22.83 16,765,325 -0.90(-3.79%)
Nov 23, 2020 24.02 24.09 23.70 23.72 6,805,939 -0.25(-1.04%)
Nov 20, 2020 24.31 24.36 23.38 23.97 27,001,012 -0.89(-3.58%)
Nov 19, 2020 24.43 24.89 24.25 24.86 6,751,495 +0.42(+1.72%)
Nov 18, 2020 24.71 24.95 24.33 24.44 8,832,756 -0.16(-0.66%)
Nov 17, 2020 24.40 24.87 24.31 24.61 9,008,460 +0.21(+0.84%)
Nov 16, 2020 25.63 25.63 24.12 24.40 13,669,151 -0.86(-3.42%)
Nov 13, 2020 25.35 25.47 25.07 25.27 4,549,029 +0.15(+0.61%)
Nov 12, 2020 25.35 25.41 24.68 25.11 10,130,223 -0.39(-1.54%)
Nov 11, 2020 25.10 25.52 24.96 25.51 6,433,513 +0.41(+1.64%)
Nov 10, 2020 25.44 25.57 24.92 25.09 9,948,124 -0.18(-0.71%)
Nov 09, 2020 25.73 26.59 25.15 25.27 9,610,121 +0.39(+1.55%)
Nov 06, 2020 25.20 25.55 24.83 24.89 7,060,875 -0.27(-1.09%)
Nov 05, 2020 24.97 25.67 24.93 25.16 6,804,319 +0.62(+2.51%)
Nov 04, 2020 25.26 25.50 24.53 24.55 7,199,382 -0.90(-3.52%)
Nov 03, 2020 25.64 25.76 25.31 25.44 5,361,201 +0.16(+0.63%)
Nov 02, 2020 25.38 25.97 25.10 25.28 8,572,614 +0.18(+0.71%)
Oct 30, 2020 25.90 26.59 24.98 25.10 24,021,650 -1.77(-6.57%)
Oct 29, 2020 26.77 27.28 26.24 26.87 10,211,301 +0.04(+0.16%)
Oct 28, 2020 27.87 27.93 26.65 26.83 9,201,401 -1.38(-4.88%)
Oct 27, 2020 28.20 28.39 27.94 28.20 6,239,107 +0.06(+0.21%)
Oct 26, 2020 27.91 28.23 27.66 28.15 8,491,883 +0.02(+0.06%)
Oct 23, 2020 28.00 28.17 27.73 28.13 5,223,678 +0.23(+0.82%)
Oct 22, 2020 27.34 28.10 27.24 27.90 7,219,073 +0.59(+2.17%)
Oct 21, 2020 26.74 27.33 26.73 27.31 10,186,391 +0.42(+1.57%)
Oct 20, 2020 27.24 27.38 26.84 26.89 6,718,815 +0.08(+0.32%)
Oct 19, 2020 26.78 27.17 26.67 26.80 8,312,971 +0.03(+0.13%)
Oct 16, 2020 26.67 27.02 26.46 26.77 4,629,615 +0.15(+0.57%)
Oct 15, 2020 26.39 26.76 26.31 26.62 3,342,476 +0.07(+0.25%)
Oct 14, 2020 26.51 26.77 25.65 26.55 5,364,981 +0.10(+0.38%)
Oct 13, 2020 26.24 26.54 26.08 26.45 5,087,112 +0.04(+0.16%)
Oct 12, 2020 26.30 26.63 26.25 26.41 6,467,221 +0.03(+0.13%)
Oct 09, 2020 26.49 26.68 26.24 26.37 5,214,799 -0.05(-0.19%)
Oct 08, 2020 25.91 26.49 25.85 26.42 4,025,492 +0.61(+2.36%)
Oct 07, 2020 25.83 25.99 25.65 25.81 4,629,556 +0.13(+0.49%)
Oct 06, 2020 25.30 25.99 25.19 25.69 6,279,447 +0.42(+1.67%)
Oct 05, 2020 25.05 25.37 24.85 25.26 3,407,739 +0.33(+1.32%)
Oct 02, 2020 24.13 25.14 23.99 24.94 4,747,883 +0.64(+2.64%)
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.