Skip to main content

FirstEnergy Corp (NY: FE )

38.62 +0.16 (+0.42%)
Official Closing Price Updated: 4:10 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Nov 30, 2020 23.26 23.53 22.99 23.22 9,748,016 -0.14(-0.60%)
Nov 27, 2020 23.24 23.49 23.16 23.36 2,730,976 +0.14(+0.60%)
Nov 25, 2020 23.29 23.42 22.88 23.22 8,716,160 -0.09(-0.38%)
Nov 24, 2020 24.30 24.40 23.28 23.31 16,416,489 -0.92(-3.79%)
Nov 23, 2020 24.53 24.60 24.20 24.23 6,664,328 -0.25(-1.04%)
Nov 20, 2020 24.82 24.88 23.88 24.48 26,439,202 -0.91(-3.58%)
Nov 19, 2020 24.95 25.42 24.76 25.39 6,611,017 +0.43(+1.72%)
Nov 18, 2020 25.23 25.48 24.85 24.96 8,648,973 -0.17(-0.66%)
Nov 17, 2020 24.92 25.40 24.82 25.13 8,821,021 +0.21(+0.84%)
Nov 16, 2020 26.18 26.18 24.63 24.92 13,384,737 -0.88(-3.42%)
Nov 13, 2020 25.89 26.01 25.61 25.80 4,454,377 +0.16(+0.61%)
Nov 12, 2020 25.89 25.95 25.20 25.65 9,919,443 -0.40(-1.54%)
Nov 11, 2020 25.64 26.07 25.49 26.05 6,299,651 +0.42(+1.64%)
Nov 10, 2020 25.98 26.12 25.45 25.63 9,741,133 -0.18(-0.71%)
Nov 09, 2020 26.27 27.16 25.69 25.81 9,410,164 +0.39(+1.55%)
Nov 06, 2020 25.73 26.09 25.36 25.42 6,913,960 -0.28(-1.09%)
Nov 05, 2020 25.51 26.21 25.46 25.70 6,662,742 +0.63(+2.51%)
Nov 04, 2020 25.79 26.04 25.05 25.07 7,049,585 -0.91(-3.52%)
Nov 03, 2020 26.19 26.31 25.84 25.98 5,249,651 +0.16(+0.64%)
Nov 02, 2020 25.92 26.53 25.64 25.82 8,394,244 +0.18(+0.71%)
Oct 30, 2020 26.45 27.16 25.51 25.64 23,521,832 -1.80(-6.57%)
Oct 29, 2020 27.34 27.86 26.79 27.44 9,998,834 +0.04(+0.16%)
Oct 28, 2020 28.47 28.52 27.22 27.40 9,009,947 -1.41(-4.88%)
Oct 27, 2020 28.80 28.99 28.54 28.80 6,109,290 +0.06(+0.21%)
Oct 26, 2020 28.50 28.83 28.24 28.74 8,315,192 +0.02(+0.06%)
Oct 23, 2020 28.60 28.77 28.32 28.73 5,114,989 +0.23(+0.82%)
Oct 22, 2020 27.92 28.70 27.82 28.49 7,068,866 +0.60(+2.16%)
Oct 21, 2020 27.31 27.91 27.30 27.89 9,974,443 +0.43(+1.57%)
Oct 20, 2020 27.82 27.97 27.41 27.46 6,579,017 +0.09(+0.32%)
Oct 19, 2020 27.35 27.74 27.24 27.37 8,140,003 +0.03(+0.13%)
Oct 16, 2020 27.23 27.59 27.03 27.34 4,533,287 +0.16(+0.57%)
Oct 15, 2020 26.95 27.33 26.87 27.18 3,272,929 +0.07(+0.25%)
Oct 14, 2020 27.07 27.34 26.20 27.11 5,253,352 +0.10(+0.38%)
Oct 13, 2020 26.79 27.10 26.63 27.01 4,981,265 +0.04(+0.16%)
Oct 12, 2020 26.85 27.20 26.81 26.97 6,332,657 +0.03(+0.13%)
Oct 09, 2020 27.05 27.24 26.79 26.93 5,106,294 -0.05(-0.19%)
Oct 08, 2020 26.46 27.05 26.40 26.98 3,941,734 +0.62(+2.36%)
Oct 07, 2020 26.38 26.54 26.20 26.36 4,533,229 +0.13(+0.49%)
Oct 06, 2020 25.84 26.54 25.72 26.23 6,148,791 +0.43(+1.67%)
Oct 05, 2020 25.59 25.91 25.38 25.80 3,336,834 +0.34(+1.32%)
Oct 02, 2020 24.65 25.67 24.50 25.47 4,649,094 +0.66(+2.64%)
Oct 01, 2020 24.84 25.03 24.54 24.81 3,252,713 +0.04(+0.17%)
Sep 30, 2020 24.78 25.00 24.57 24.77 5,872,233 +0.09(+0.38%)
Sep 29, 2020 24.61 24.78 24.26 24.67 2,933,105 +0.13(+0.53%)
Sep 28, 2020 24.90 24.92 24.52 24.54 3,748,106 -0.13(-0.52%)
Sep 25, 2020 24.23 24.78 24.12 24.67 3,842,501 +0.38(+1.56%)
Sep 24, 2020 23.88 24.49 23.79 24.29 7,266,673 +0.50(+2.10%)
Sep 23, 2020 24.70 24.90 23.55 23.79 10,861,373 -0.85(-3.47%)
Sep 22, 2020 24.70 24.87 24.59 24.65 4,327,666 -0.05(-0.21%)
Sep 21, 2020 24.75 25.03 24.49 24.70 4,480,750 -0.28(-1.14%)
Sep 18, 2020 25.62 25.69 24.97 24.98 7,894,360 -0.72(-2.82%)
Sep 17, 2020 25.44 25.83 24.94 25.71 3,463,993 +0.03(+0.13%)
Sep 16, 2020 25.17 25.90 25.15 25.67 3,345,636 +0.35(+1.40%)
Sep 15, 2020 25.65 25.77 25.16 25.32 4,099,033 -0.27(-1.05%)
Sep 14, 2020 25.32 25.78 25.26 25.59 4,088,561 +0.28(+1.12%)
Sep 11, 2020 25.03 25.34 25.01 25.30 3,055,268 +0.24(+0.96%)
Sep 10, 2020 25.10 25.41 24.74 25.06 5,231,584 -0.08(-0.31%)
Sep 09, 2020 25.32 25.46 25.09 25.14 5,084,348 +0.01(+0.03%)
Sep 08, 2020 25.38 25.62 25.08 25.13 4,861,356 -0.23(-0.92%)
Sep 04, 2020 25.48 25.74 25.09 25.36 7,089,158 +0.01(+0.03%)
Sep 03, 2020 25.40 25.85 25.05 25.35 7,108,824 +0.22(+0.86%)
Sep 02, 2020 24.43 25.28 24.35 25.14 8,508,587 +0.76(+3.11%)
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.