Indicators

FirstEnergy Corp (NY: FE )

39.47 +0.12 (+0.30%)

Official Closing Price Updated: 4:10 PM EDT, May 8, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
May 29, 2020	35.81	36.08	35.41	35.57	5,534,694	-0.36(-1.01%)
May 28, 2020	35.40	36.05	35.15	35.94	4,346,263	+1.12(+3.22%)
May 27, 2020	34.71	34.83	34.14	34.82	6,062,865	+0.55(+1.60%)
May 26, 2020	34.88	35.04	34.21	34.27	2,789,532	+0.06(+0.17%)
May 22, 2020	33.95	34.29	33.86	34.21	3,329,060	+0.18(+0.52%)
May 21, 2020	33.76	34.29	33.70	34.03	3,501,300	+0.13(+0.37%)
May 20, 2020	34.25	34.38	33.79	33.91	3,578,512	-0.07(-0.20%)
May 19, 2020	34.45	34.61	33.95	33.98	2,943,479	-0.63(-1.82%)
May 18, 2020	34.03	34.75	34.00	34.61	3,566,065	+1.53(+4.63%)
May 15, 2020	33.31	33.62	32.52	33.07	8,847,718	-0.56(-1.68%)
May 14, 2020	32.54	33.78	32.11	33.64	4,935,736	+0.77(+2.33%)
May 13, 2020	33.19	33.29	32.59	32.87	4,481,438	-0.46(-1.39%)
May 12, 2020	34.13	34.35	33.30	33.34	4,686,713	-0.69(-2.03%)
May 11, 2020	33.98	34.27	33.39	34.03	3,447,078	-0.15(-0.44%)
May 08, 2020	34.29	34.44	33.78	34.18	3,100,027	+0.33(+0.97%)
May 07, 2020	34.08	34.29	33.68	33.85	3,897,640	+0.18(+0.52%)
May 06, 2020	34.83	34.99	33.61	33.67	4,704,292	-1.09(-3.12%)
May 05, 2020	34.58	35.25	34.56	34.76	3,364,393	+0.41(+1.19%)
May 04, 2020	34.05	34.46	33.62	34.35	3,945,143	+0.29(+0.86%)

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.