FirstEnergy Corp (NY: FE )

27.02 USD -0.16 (-0.57%)
Streaming Delayed Price Updated: 11:55 AM EST, Dec 2, 2020 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Dec 01, 2020 26.46 27.21 26.27 27.17 9,231,991 +0.61(+2.30%)
Nov 30, 2020 26.60 26.91 26.29 26.56 8,523,430 -0.16(-0.60%)
Nov 27, 2020 26.58 26.86 26.49 26.72 2,387,900 +0.16(+0.60%)
Nov 25, 2020 26.64 26.79 26.17 26.56 7,621,200 -0.10(-0.38%)
Nov 24, 2020 27.79 27.90 26.63 26.66 14,354,182 -1.05(-3.79%)
Nov 23, 2020 28.05 28.14 27.68 27.71 5,827,128 -0.29(-1.04%)
Nov 20, 2020 28.39 28.45 27.31 28.00 23,117,800 -1.04(-3.58%)
Nov 19, 2020 28.53 29.07 28.32 29.04 5,780,514 +0.49(+1.72%)
Nov 18, 2020 28.86 29.14 28.42 28.55 7,562,453 -0.19(-0.66%)
Nov 17, 2020 28.50 29.05 28.39 28.74 7,712,888 +0.24(+0.84%)
Nov 16, 2020 29.94 29.94 28.17 28.50 11,703,291 -1.01(-3.42%)
Nov 13, 2020 29.61 29.75 29.29 29.51 3,894,800 +0.18(+0.61%)
Nov 12, 2020 29.61 29.68 28.82 29.33 8,673,322 -0.46(-1.54%)
Nov 11, 2020 29.32 29.81 29.15 29.79 5,508,263 +0.48(+1.64%)
Nov 10, 2020 29.71 29.87 29.11 29.31 8,517,412 -0.21(-0.71%)
Nov 09, 2020 30.05 31.06 29.38 29.52 8,228,020 +0.45(+1.55%)
Nov 06, 2020 29.43 29.84 29.00 29.07 6,045,400 -0.32(-1.09%)
Nov 05, 2020 29.17 29.98 29.12 29.39 5,825,741 +0.33(+1.14%)
Nov 04, 2020 29.90 30.19 29.04 29.06 6,081,262 -1.06(-3.52%)
Nov 03, 2020 30.36 30.50 29.96 30.12 4,528,565 +0.19(+0.63%)
Nov 02, 2020 30.05 30.75 29.72 29.93 7,241,220 +0.21(+0.71%)
Oct 30, 2020 30.66 31.48 29.57 29.72 20,290,900 -2.09(-6.57%)
Oct 29, 2020 31.69 32.30 31.06 31.81 8,625,406 +0.05(+0.16%)
Oct 28, 2020 33.00 33.06 31.55 31.76 7,772,351 -1.63(-4.88%)
Oct 27, 2020 33.38 33.61 33.08 33.39 5,270,125 +0.07(+0.21%)
Oct 26, 2020 33.04 33.42 32.74 33.32 7,173,027 +0.02(+0.06%)
Oct 23, 2020 33.15 33.35 32.83 33.30 4,412,400 +0.27(+0.82%)
Oct 22, 2020 32.37 33.27 32.25 33.03 6,097,895 +0.70(+2.17%)
Oct 21, 2020 31.66 32.35 31.65 32.33 8,604,365 +0.50(+1.57%)
Oct 20, 2020 32.25 32.42 31.78 31.83 5,675,331 +0.10(+0.32%)
Oct 19, 2020 31.70 32.16 31.57 31.73 7,021,902 +0.04(+0.13%)
Oct 16, 2020 31.57 31.99 31.33 31.69 3,910,600 +0.18(+0.57%)
Oct 15, 2020 31.24 31.68 31.15 31.51 2,823,364 +0.08(+0.25%)
Oct 14, 2020 31.38 31.69 30.37 31.43 4,531,758 +0.12(+0.38%)
Oct 13, 2020 31.06 31.42 30.87 31.31 4,297,044 +0.05(+0.16%)
Oct 12, 2020 31.13 31.53 31.08 31.26 5,462,811 +0.04(+0.13%)
Oct 09, 2020 31.36 31.58 31.06 31.22 4,404,900 -0.06(-0.19%)
Oct 08, 2020 30.67 31.36 30.60 31.28 3,400,302 +0.72(+2.36%)
Oct 07, 2020 30.58 30.77 30.37 30.56 3,910,550 +0.15(+0.49%)
Oct 06, 2020 29.95 30.77 29.82 30.41 5,304,200 +0.50(+1.67%)
Oct 05, 2020 29.66 30.04 29.42 29.91 2,878,491 +0.39(+1.32%)
Oct 02, 2020 28.57 29.76 28.40 29.52 4,010,500 +0.76(+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.