FirstEnergy Corp (NY: FE )

38.62 +0.16 (+0.42%)
Official Closing Price Updated: 7:00 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Nov 30, 2022 37.54 39.17 37.32 39.11 4,883,853 +1.37(+3.62%)
Nov 29, 2022 37.32 37.78 37.16 37.74 2,529,272 +0.16(+0.43%)
Nov 28, 2022 37.49 37.67 37.31 37.58 2,568,482 -0.22(-0.58%)
Nov 25, 2022 37.55 37.81 37.55 37.80 706,194 +0.33(+0.89%)
Nov 23, 2022 36.83 37.47 36.83 37.47 1,725,416 +0.50(+1.36%)
Nov 22, 2022 36.87 37.10 36.54 36.96 1,709,387 +0.35(+0.96%)
Nov 21, 2022 36.48 36.86 36.41 36.61 3,013,078 +0.12(+0.34%)
Nov 18, 2022 36.00 36.51 35.83 36.49 4,048,777 +0.79(+2.20%)
Nov 17, 2022 35.71 35.84 35.26 35.70 2,627,695 -0.38(-1.05%)
Nov 16, 2022 36.11 36.56 36.02 36.08 2,949,040 -0.09(-0.26%)
Nov 15, 2022 35.65 36.38 35.63 36.18 6,267,264 +0.90(+2.55%)
Nov 14, 2022 36.04 36.04 35.28 35.28 4,387,238 -0.72(-2.00%)
Nov 11, 2022 36.99 37.00 35.81 36.00 3,476,865 -0.98(-2.64%)
Nov 10, 2022 36.17 37.03 35.72 36.97 2,426,581 +1.72(+4.87%)
Nov 09, 2022 35.38 35.66 35.02 35.26 2,547,516 -0.46(-1.27%)
Nov 08, 2022 35.52 35.90 35.30 35.71 4,116,517 +0.27(+0.78%)
Nov 07, 2022 35.97 35.97 34.79 35.44 4,564,107 -0.50(-1.40%)
Nov 04, 2022 36.09 36.18 35.19 35.94 3,226,174 +0.08(+0.21%)
Nov 03, 2022 35.25 36.17 34.99 35.86 2,600,102 +0.22(+0.61%)
Nov 02, 2022 35.99 35.65 35.65 3,572,886 -0.41(-1.15%)
Nov 01, 2022 35.61 36.09 35.49 36.06 3,976,252 +0.67(+1.88%)
Oct 31, 2022 35.68 35.73 35.15 35.39 6,456,737 -0.35(-0.97%)
Oct 28, 2022 35.10 35.80 34.98 35.74 3,936,328 +0.78(+2.23%)
Oct 27, 2022 34.49 35.32 34.44 34.96 4,831,014 +0.82(+2.39%)
Oct 26, 2022 35.52 35.56 33.97 34.15 6,170,721 -1.13(-3.19%)
Oct 25, 2022 34.62 35.39 34.58 35.27 4,307,406 +0.66(+1.90%)
Oct 24, 2022 34.49 34.75 34.18 34.62 2,853,638 +0.44(+1.29%)
Oct 21, 2022 33.84 34.39 33.57 34.17 5,329,067 +0.31(+0.91%)
Oct 20, 2022 34.60 34.62 33.61 33.86 2,850,789 -0.79(-2.28%)
Oct 19, 2022 34.58 35.08 34.40 34.65 3,356,238 -0.37(-1.05%)
Oct 18, 2022 35.07 35.35 34.65 35.02 2,921,500 +0.37(+1.06%)
Oct 17, 2022 34.33 34.90 34.21 34.65 3,252,481 +0.70(+2.07%)
Oct 14, 2022 35.16 35.50 33.91 33.95 6,929,195 -0.89(-2.56%)
Oct 13, 2022 33.55 34.99 33.41 34.84 6,065,818 +0.91(+2.68%)
Oct 12, 2022 34.48 34.48 33.79 33.93 4,296,905 -0.53(-1.55%)
Oct 11, 2022 34.49 35.12 34.30 34.47 6,339,133 -0.08(-0.22%)
Oct 10, 2022 34.07 34.72 34.01 34.54 6,092,840 +0.66(+1.94%)
Oct 07, 2022 34.59 34.64 33.64 33.88 4,395,707 -0.70(-2.04%)
Oct 06, 2022 35.28 35.36 34.43 34.59 4,496,928 -0.86(-2.44%)
Oct 05, 2022 36.04 36.06 35.01 35.45 3,861,463 -1.11(-3.03%)
Oct 04, 2022 35.48 36.68 35.36 36.56 3,977,635 +1.22(+3.45%)
Oct 03, 2022 35.35 35.71 34.94 35.34 4,941,526 +0.61(+1.76%)
Sep 30, 2022 35.05 35.21 34.46 34.73 6,559,576 -0.17(-0.48%)
Sep 29, 2022 36.15 36.21 34.87 34.90 4,564,619 -1.40(-3.85%)
Sep 28, 2022 36.32 36.48 35.82 36.30 2,962,163 +0.43(+1.20%)
Sep 27, 2022 36.57 36.70 35.69 35.86 3,193,120 -0.53(-1.44%)
Sep 26, 2022 37.52 37.64 35.88 36.39 3,568,488 -1.20(-3.20%)
Sep 23, 2022 37.66 37.67 37.19 37.59 4,328,096 -0.41(-1.09%)
Sep 22, 2022 38.50 38.50 37.88 38.00 3,522,996 -0.48(-1.24%)
Sep 21, 2022 39.05 39.46 38.45 38.48 6,524,508 -0.36(-0.92%)
Sep 20, 2022 39.05 39.09 38.08 38.84 4,498,304 -0.45(-1.15%)
Sep 19, 2022 38.52 39.34 38.23 39.29 4,483,658 +0.62(+1.60%)
Sep 16, 2022 38.09 38.94 37.94 38.67 17,722,044 +0.73(+1.93%)
Sep 15, 2022 38.80 38.80 37.90 37.94 4,390,741 -0.96(-2.46%)
Sep 14, 2022 38.64 39.16 38.58 38.90 5,076,728 +0.27(+0.70%)
Sep 13, 2022 38.77 39.23 38.42 38.62 5,669,376 -0.57(-1.46%)
Sep 12, 2022 39.01 39.32 38.68 39.20 3,086,032 +0.23(+0.60%)
Sep 09, 2022 38.67 39.11 38.44 38.96 3,786,471 +0.45(+1.17%)
Sep 08, 2022 38.38 38.74 38.19 38.51 4,108,234 -0.11(-0.29%)
Sep 07, 2022 37.49 38.69 37.49 38.62 2,858,753 +1.34(+3.60%)
Sep 06, 2022 37.52 37.93 37.16 37.28 3,076,470 -0.18(-0.48%)
Sep 02, 2022 37.86 38.29 37.37 37.46 2,211,909 -0.24(-0.65%)
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.