FirstEnergy Corp (NY: FE )

40.05 -0.44 (-1.09%)
Official Closing Price Updated: 7:00 PM EDT, Sep 23, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Sep 23, 2022 40.12 40.13 39.62 40.05 4,062,314 -0.44(-1.09%)
Sep 22, 2022 41.02 41.02 40.36 40.49 3,306,654 -0.51(-1.24%)
Sep 21, 2022 41.61 42.04 40.97 41.00 6,123,848 -0.38(-0.92%)
Sep 20, 2022 41.61 41.65 40.57 41.38 4,222,070 -0.48(-1.15%)
Sep 19, 2022 41.04 41.91 40.73 41.86 4,208,323 +0.66(+1.60%)
Sep 16, 2022 40.58 41.48 40.42 41.20 16,633,760 +0.78(+1.93%)
Sep 15, 2022 41.34 41.34 40.38 40.42 4,121,112 -1.02(-2.46%)
Sep 14, 2022 41.17 41.72 41.10 41.44 4,764,974 +0.29(+0.70%)
Sep 13, 2022 41.31 41.80 40.93 41.15 5,321,228 -0.61(-1.46%)
Sep 12, 2022 41.56 41.89 41.21 41.76 2,896,524 +0.25(+0.60%)
Sep 09, 2022 41.20 41.67 40.96 41.51 3,553,950 +0.48(+1.17%)
Sep 08, 2022 40.89 41.27 40.69 41.03 3,855,954 -0.12(-0.29%)
Sep 07, 2022 39.94 41.22 39.94 41.15 2,683,202 +1.43(+3.60%)
Sep 06, 2022 39.98 40.41 39.59 39.72 2,887,549 -0.19(-0.48%)
Sep 02, 2022 40.34 40.79 39.81 39.91 2,076,079 -0.26(-0.65%)
Sep 01, 2022 39.59 40.26 39.53 40.17 2,595,727 +0.62(+1.57%)
Aug 31, 2022 39.68 40.28 39.52 39.55 3,355,512 -0.18(-0.45%)
Aug 30, 2022 40.12 40.29 39.60 39.73 1,979,843 -0.45(-1.12%)
Aug 29, 2022 40.00 40.55 39.67 40.18 1,913,577 -0.01(-0.02%)
Aug 26, 2022 41.00 41.00 40.03 40.19 3,442,517 -0.74(-1.81%)
Aug 25, 2022 40.59 40.93 40.42 40.93 1,551,064 +0.33(+0.81%)
Aug 24, 2022 40.48 41.00 40.25 40.60 2,729,374 +0.12(+0.30%)
Aug 23, 2022 40.54 40.59 40.30 40.48 1,743,229 +0.04(+0.10%)
Aug 22, 2022 41.00 41.03 40.25 40.44 2,092,926 -0.83(-2.01%)
Aug 19, 2022 41.17 41.33 40.87 41.27 2,238,779 +0.08(+0.19%)
Aug 18, 2022 40.85 41.47 40.85 41.19 1,848,916 +0.30(+0.73%)
Aug 17, 2022 40.87 41.28 40.84 40.89 1,780,510 -0.13(-0.32%)
Aug 16, 2022 41.18 41.42 40.91 41.02 2,081,843 -0.19(-0.46%)
Aug 15, 2022 40.87 41.26 40.62 41.21 1,975,716 +0.38(+0.93%)
Aug 12, 2022 40.29 40.85 40.12 40.83 3,898,809 +0.76(+1.90%)
Aug 11, 2022 39.67 40.59 39.48 40.07 5,704,850 +0.54(+1.37%)
Aug 10, 2022 39.17 39.55 38.88 39.53 3,627,816 +0.58(+1.49%)
Aug 09, 2022 38.38 39.03 38.24 38.95 11,156,409 +0.68(+1.78%)
Aug 08, 2022 38.72 38.94 38.05 38.27 5,281,725 -0.10(-0.26%)
Aug 05, 2022 38.74 38.93 38.02 38.37 4,194,586 -0.38(-0.98%)
Aug 04, 2022 39.02 39.18 38.56 38.75 4,153,392 -0.65(-1.65%)
Aug 03, 2022 39.70 39.70 39.00 39.40 4,853,433 -0.28(-0.71%)
Aug 02, 2022 40.62 40.79 39.59 39.68 4,066,112 -0.84(-2.07%)
Aug 01, 2022 41.00 41.10 40.18 40.52 3,812,898 -0.58(-1.41%)
Jul 29, 2022 40.17 41.41 40.13 41.10 4,607,643 +0.96(+2.39%)
Jul 28, 2022 39.44 40.18 39.13 40.14 3,538,829 +0.81(+2.06%)
Jul 27, 2022 39.12 39.75 38.48 39.33 4,274,888 +0.24(+0.61%)
Jul 26, 2022 38.65 39.30 38.60 39.09 3,030,199 +0.47(+1.22%)
Jul 25, 2022 38.20 38.72 38.11 38.62 2,007,415 +0.30(+0.78%)
Jul 22, 2022 38.05 38.48 38.00 38.32 1,927,118 +0.50(+1.32%)
Jul 21, 2022 37.69 37.84 37.25 37.82 2,483,759 +0.13(+0.34%)
Jul 20, 2022 38.03 38.15 37.57 37.69 2,703,536 -0.21(-0.55%)
Jul 19, 2022 37.58 38.08 37.47 37.90 2,456,471 +0.51(+1.36%)
Jul 18, 2022 37.49 37.78 37.18 37.39 2,108,418 -0.08(-0.21%)
Jul 15, 2022 37.64 37.70 37.08 37.47 1,817,766 +0.10(+0.27%)
Jul 14, 2022 36.57 37.41 36.57 37.37 2,672,148 +0.18(+0.48%)
Jul 13, 2022 37.05 37.64 37.01 37.19 2,500,280 -0.22(-0.59%)
Jul 12, 2022 37.14 37.91 37.11 37.41 2,272,174 -0.01(-0.03%)
Jul 11, 2022 37.02 37.54 36.86 37.42 1,524,368 +0.29(+0.78%)
Jul 08, 2022 37.26 37.40 36.85 37.13 2,513,027 -0.10(-0.27%)
Jul 07, 2022 37.55 37.88 37.22 37.23 2,731,426 -0.21(-0.56%)
Jul 06, 2022 37.56 37.91 37.13 37.44 2,928,584 -0.19(-0.50%)
Jul 05, 2022 39.09 39.20 36.95 37.63 3,081,412 -1.70(-4.32%)
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.