Skip to main content

FirstEnergy Corp (NY: FE )

43.49 -0.20 (-0.46%)
Official Closing Price Updated: 7:00 PM EDT, Sep 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Sep 30, 2020 24.27 24.48 24.06 24.25 5,997,013 +0.09(+0.38%)
Sep 29, 2020 24.10 24.27 23.75 24.16 2,995,430 +0.13(+0.53%)
Sep 28, 2020 24.39 24.40 24.01 24.03 3,827,750 -0.13(-0.52%)
Sep 25, 2020 23.73 24.26 23.62 24.16 3,924,151 +0.37(+1.56%)
Sep 24, 2020 23.38 23.98 23.30 23.79 7,421,083 +0.49(+2.10%)
Sep 23, 2020 24.18 24.38 23.06 23.30 11,092,167 -0.84(-3.47%)
Sep 22, 2020 24.18 24.35 24.07 24.13 4,419,625 -0.05(-0.21%)
Sep 21, 2020 24.23 24.50 23.98 24.18 4,575,963 -0.28(-1.14%)
Sep 18, 2020 25.09 25.15 24.45 24.46 8,062,108 -0.71(-2.82%)
Sep 17, 2020 24.91 25.29 24.42 25.17 3,537,600 +0.03(+0.13%)
Sep 16, 2020 24.65 25.36 24.62 25.14 3,416,728 +0.35(+1.40%)
Sep 15, 2020 25.12 25.23 24.64 24.79 4,186,134 -0.26(-1.05%)
Sep 14, 2020 24.79 25.24 24.73 25.05 4,175,439 +0.28(+1.13%)
Sep 11, 2020 24.51 24.81 24.49 24.77 3,120,190 +0.24(+0.96%)
Sep 10, 2020 24.58 24.88 24.23 24.54 5,342,751 -0.08(-0.31%)
Sep 09, 2020 24.79 24.93 24.56 24.61 5,192,386 +0.01(+0.03%)
Sep 08, 2020 24.85 25.09 24.56 24.61 4,964,656 -0.23(-0.92%)
Sep 04, 2020 24.95 25.21 24.56 24.83 7,239,797 +0.01(+0.03%)
Sep 03, 2020 24.87 25.32 24.53 24.83 7,259,880 +0.21(+0.86%)
Sep 02, 2020 23.92 24.75 23.85 24.61 8,689,387 +0.74(+3.11%)
Sep 01, 2020 23.92 24.20 23.65 23.87 6,502,514 -0.28(-1.15%)
Aug 31, 2020 23.99 24.25 23.86 24.15 5,682,382 +0.24(+0.99%)
Aug 28, 2020 23.84 24.03 23.64 23.91 5,213,141 +0.18(+0.75%)
Aug 27, 2020 23.74 23.90 23.60 23.74 4,662,516 +0.08(+0.32%)
Aug 26, 2020 23.46 23.80 23.17 23.66 7,692,099 +0.06(+0.25%)
Aug 25, 2020 23.99 24.04 23.57 23.60 5,809,044 -0.31(-1.31%)
Aug 24, 2020 23.86 23.98 23.58 23.91 5,533,629 +0.17(+0.71%)
Aug 21, 2020 24.02 24.03 23.58 23.74 8,656,526 -0.21(-0.88%)
Aug 20, 2020 24.04 24.28 23.83 23.96 7,908,114 -0.24(-0.98%)
Aug 19, 2020 24.41 24.45 24.07 24.19 6,467,247 -0.20(-0.83%)
Aug 18, 2020 24.38 24.63 24.21 24.39 4,851,848 -0.05(-0.21%)
Aug 17, 2020 24.68 24.84 24.36 24.45 5,744,997 -0.33(-1.33%)
Aug 14, 2020 25.00 25.14 24.68 24.77 4,509,808 -0.23(-0.91%)
Aug 13, 2020 25.19 25.54 24.85 25.00 6,864,420 -0.23(-0.90%)
Aug 12, 2020 25.26 25.52 25.05 25.23 6,593,090 -0.03(-0.10%)
Aug 11, 2020 25.49 25.61 24.80 25.26 13,551,987 -0.14(-0.53%)
Aug 10, 2020 25.00 25.67 24.99 25.39 11,007,915 +0.52(+2.11%)
Aug 07, 2020 24.45 25.05 24.43 24.87 11,064,859 +0.22(+0.89%)
Aug 06, 2020 24.04 24.83 23.94 24.65 7,752,105 +0.53(+2.21%)
Aug 05, 2020 24.91 24.91 23.88 24.12 9,953,023 -0.58(-2.36%)
Aug 04, 2020 24.38 24.92 24.22 24.70 9,902,600 +0.38(+1.54%)
Aug 03, 2020 24.08 24.41 23.73 24.32 9,910,843 +0.16(+0.66%)
Jul 31, 2020 23.92 24.33 23.65 24.17 19,703,132 +0.11(+0.45%)
Jul 30, 2020 23.68 24.41 23.54 24.06 12,940,086 +0.19(+0.80%)
Jul 29, 2020 24.51 24.77 23.68 23.87 15,737,004 -0.42(-1.72%)
Jul 28, 2020 24.17 25.21 24.07 24.28 18,962,790 -0.12(-0.48%)
Jul 27, 2020 24.79 25.30 23.54 24.40 25,856,034 -0.17(-0.68%)
Jul 24, 2020 23.28 25.12 23.19 24.57 46,098,380 +1.73(+7.59%)
Jul 23, 2020 23.09 24.00 22.47 22.83 64,073,280 +0.26(+1.14%)
Jul 22, 2020 24.17 24.75 19.04 22.57 163,049,264 -5.97(-20.91%)
Jul 21, 2020 34.70 34.71 28.00 28.54 49,274,412 -5.84(-16.99%)
Jul 20, 2020 34.92 35.02 34.37 34.38 3,313,998 -0.73(-2.09%)
Jul 17, 2020 34.57 35.29 34.46 35.12 4,044,717 +0.71(+2.06%)
Jul 16, 2020 34.00 34.52 33.88 34.41 3,176,618 +0.39(+1.15%)
Jul 15, 2020 34.69 34.81 34.00 34.02 5,314,935 -0.08(-0.24%)
Jul 14, 2020 34.02 34.48 33.83 34.10 9,292,716 +0.07(+0.20%)
Jul 13, 2020 34.32 34.57 33.87 34.03 3,196,083 -0.36(-1.04%)
Jul 10, 2020 33.49 34.46 33.43 34.39 3,341,857 +0.90(+2.69%)
Jul 09, 2020 33.65 33.69 33.08 33.49 4,537,987 -0.37(-1.08%)
Jul 08, 2020 33.47 33.92 33.23 33.86 5,562,863 +0.32(+0.94%)
Jul 07, 2020 33.18 33.67 32.95 33.54 5,087,294 +0.06(+0.17%)
Jul 06, 2020 33.41 33.97 33.14 33.48 5,068,369 +0.22(+0.65%)
Jul 02, 2020 33.54 33.60 33.13 33.27 3,476,861 +0.03(+0.10%)
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.