Indicators

FirstEnergy Corp (NY: FE )

38.34 -0.44 (-1.13%)

Official Closing Price Updated: 7:00 PM EDT, Apr 30, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
May 29, 2020	36.20	36.47	35.80	35.96	5,474,749	-0.37(-1.01%)
May 28, 2020	35.79	36.44	35.53	36.33	4,299,190	+1.13(+3.22%)
May 27, 2020	35.09	35.22	34.52	35.20	5,997,200	+0.55(+1.60%)
May 26, 2020	35.26	35.42	34.59	34.64	2,759,320	+0.06(+0.17%)
May 22, 2020	34.32	34.66	34.23	34.59	3,293,004	+0.18(+0.52%)
May 21, 2020	34.13	34.66	34.07	34.41	3,463,378	+0.13(+0.37%)
May 20, 2020	34.63	34.76	34.16	34.28	3,539,754	-0.07(-0.20%)
May 19, 2020	34.82	34.99	34.32	34.35	2,911,599	-0.64(-1.82%)
May 18, 2020	34.40	35.13	34.37	34.99	3,527,441	+1.55(+4.63%)
May 15, 2020	33.67	33.99	32.87	33.44	8,751,890	-0.57(-1.68%)
May 14, 2020	32.89	34.15	32.46	34.01	4,882,278	+0.77(+2.33%)
May 13, 2020	33.56	33.66	32.95	33.23	4,432,900	-0.47(-1.39%)
May 12, 2020	34.50	34.72	33.67	33.70	4,635,953	-0.70(-2.03%)
May 11, 2020	34.35	34.64	33.75	34.40	3,409,743	-0.15(-0.44%)
May 08, 2020	34.67	34.82	34.15	34.55	3,066,451	+0.33(+0.97%)
May 07, 2020	34.45	34.67	34.05	34.22	3,855,426	+0.18(+0.53%)
May 06, 2020	35.21	35.38	33.98	34.04	4,653,341	-1.10(-3.12%)
May 05, 2020	34.96	35.64	34.94	35.14	3,327,954	+0.41(+1.19%)
May 04, 2020	34.42	34.84	33.98	34.73	3,902,414	+0.30(+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.