FirstEnergy Corp (NY: FE )

43.19 -0.30 (-0.69%)
Streaming Delayed Price Updated: 1:26 PM EDT, Sep 19, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Sep 30, 2019 39.36 39.50 38.95 39.20 8,182,371 -0.16(-0.41%)
Sep 27, 2019 39.51 39.70 39.04 39.36 4,152,669 -0.24(-0.62%)
Sep 26, 2019 39.76 39.88 39.52 39.60 3,616,068 -0.08(-0.20%)
Sep 25, 2019 39.34 39.72 39.21 39.69 4,982,320 +0.31(+0.78%)
Sep 24, 2019 38.91 39.56 38.87 39.38 5,011,335 +0.56(+1.44%)
Sep 23, 2019 38.55 38.95 38.48 38.82 3,764,663 +0.30(+0.78%)
Sep 20, 2019 39.03 39.13 38.41 38.52 13,589,135 -0.59(-1.50%)
Sep 19, 2019 39.22 39.22 38.99 39.10 2,913,322 +0.00(+0.00%)
Sep 18, 2019 39.17 39.23 38.85 39.10 3,284,887 +0.02(+0.04%)
Sep 17, 2019 38.64 39.15 38.64 39.08 4,631,032 +0.43(+1.11%)
Sep 16, 2019 38.52 38.69 38.40 38.65 2,621,585 +0.15(+0.40%)
Sep 13, 2019 38.65 38.84 38.40 38.50 2,736,086 -0.21(-0.55%)
Sep 12, 2019 38.71 39.09 38.51 38.71 3,298,198 +0.03(+0.08%)
Sep 11, 2019 37.86 38.68 37.72 38.68 4,339,938 +0.69(+1.82%)
Sep 10, 2019 38.04 38.09 37.60 37.99 7,324,923 -0.15(-0.38%)
Sep 09, 2019 37.87 38.14 37.75 38.13 4,472,431 +0.20(+0.51%)
Sep 06, 2019 37.86 38.04 37.76 37.94 2,774,352 +0.13(+0.34%)
Sep 05, 2019 37.84 37.98 37.64 37.81 3,417,307 -0.26(-0.68%)
Sep 04, 2019 38.04 38.24 37.71 38.07 4,768,106 +0.24(+0.64%)
Sep 03, 2019 37.40 37.84 37.27 37.82 5,060,471 +0.44(+1.17%)
Aug 30, 2019 37.47 37.50 37.20 37.39 4,963,147 +0.05(+0.13%)
Aug 29, 2019 37.24 37.41 37.05 37.34 4,901,743 +0.34(+0.92%)
Aug 28, 2019 37.02 37.26 36.72 37.00 5,722,078 +0.07(+0.20%)
Aug 27, 2019 37.09 37.20 36.89 36.92 4,967,025 +0.03(+0.09%)
Aug 26, 2019 36.71 36.95 36.61 36.89 4,409,008 +0.33(+0.89%)
Aug 23, 2019 37.13 37.30 36.39 36.56 6,173,389 -0.58(-1.55%)
Aug 22, 2019 36.91 37.20 36.78 37.14 4,557,314 +0.18(+0.48%)
Aug 21, 2019 36.45 36.99 36.44 36.96 5,236,948 +0.45(+1.22%)
Aug 20, 2019 36.73 36.73 36.31 36.52 3,810,905 -0.16(-0.44%)
Aug 19, 2019 36.30 36.80 36.21 36.68 5,511,153 +0.37(+1.01%)
Aug 16, 2019 35.89 36.36 35.82 36.31 5,791,466 +0.46(+1.27%)
Aug 15, 2019 35.37 36.02 35.37 35.86 5,084,436 +0.48(+1.36%)
Aug 14, 2019 35.67 35.94 35.30 35.38 4,424,601 -0.53(-1.47%)
Aug 13, 2019 35.83 36.17 35.72 35.91 3,969,714 -0.29(-0.81%)
Aug 12, 2019 35.96 36.25 35.85 36.20 2,697,841 +0.28(+0.77%)
Aug 09, 2019 36.01 36.26 35.87 35.92 3,793,755 -0.04(-0.11%)
Aug 08, 2019 35.42 36.06 35.20 35.96 2,943,312 +0.55(+1.56%)
Aug 07, 2019 35.26 35.65 34.85 35.41 3,680,639 +0.12(+0.35%)
Aug 06, 2019 35.19 35.41 34.70 35.29 5,609,283 +0.29(+0.84%)
Aug 05, 2019 35.62 35.64 34.71 35.00 14,131,547 -0.65(-1.83%)
Aug 02, 2019 35.91 35.95 35.50 35.65 11,511,990 -0.10(-0.29%)
Aug 01, 2019 35.33 35.98 35.15 35.75 8,905,749 +0.33(+0.93%)
Jul 31, 2019 35.82 35.92 35.32 35.42 10,288,637 -0.41(-1.15%)
Jul 30, 2019 35.81 36.05 35.30 35.83 7,387,276 +0.01(+0.02%)
Jul 29, 2019 35.65 35.83 35.54 35.83 6,036,263 +0.33(+0.93%)
Jul 26, 2019 35.45 35.61 35.21 35.50 7,091,797 +0.15(+0.43%)
Jul 25, 2019 35.00 35.48 34.87 35.34 6,784,947 +0.20(+0.57%)
Jul 24, 2019 35.60 35.61 34.76 35.14 5,780,108 +0.24(+0.69%)
Jul 23, 2019 35.11 35.14 34.83 34.90 10,205,396 -0.23(-0.64%)
Jul 22, 2019 35.01 35.23 34.77 35.13 3,030,663 +0.09(+0.25%)
Jul 19, 2019 35.36 35.61 35.04 35.04 2,503,286 -0.44(-1.23%)
Jul 18, 2019 35.27 35.49 34.84 35.47 3,155,495 +0.24(+0.69%)
Jul 17, 2019 35.22 35.55 35.20 35.23 2,700,483 +0.14(+0.41%)
Jul 16, 2019 35.22 35.36 34.87 35.08 2,731,669 -0.25(-0.71%)
Jul 15, 2019 34.91 35.33 34.83 35.33 4,375,632 +0.36(+1.04%)
Jul 12, 2019 35.15 35.21 34.79 34.97 4,339,882 -0.14(-0.41%)
Jul 11, 2019 34.99 35.28 34.69 35.12 2,783,347 +0.08(+0.23%)
Jul 10, 2019 35.17 35.27 34.96 35.04 2,279,662 -0.04(-0.11%)
Jul 09, 2019 35.08 35.14 34.76 35.08 2,892,960 -0.01(-0.02%)
Jul 08, 2019 35.28 35.39 34.90 35.08 2,271,659 -0.14(-0.41%)
Jul 05, 2019 35.07 35.31 34.62 35.23 2,200,662 -0.07(-0.21%)
Jul 03, 2019 35.16 35.49 35.09 35.30 2,317,094 +0.31(+0.90%)
Jul 02, 2019 34.51 35.05 34.50 34.99 3,314,412 +0.56(+1.61%)
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.