Skip to main content

FirstEnergy Corp (NY: FE )

38.46 UNCHANGED
Streaming Delayed Price Updated: 7:00 PM EDT, Mar 27, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Feb 28, 2020 38.13 38.13 36.73 37.54 11,165,012 -1.43(-3.68%)
Feb 27, 2020 40.52 40.77 38.97 38.97 6,309,823 -1.75(-4.29%)
Feb 26, 2020 41.24 41.63 40.71 40.72 4,937,354 -0.50(-1.21%)
Feb 25, 2020 42.75 42.89 41.17 41.22 5,291,554 -1.47(-3.44%)
Feb 24, 2020 43.18 43.40 42.68 42.68 5,251,852 -0.79(-1.82%)
Feb 21, 2020 43.59 43.74 43.32 43.48 7,037,752 -0.19(-0.42%)
Feb 20, 2020 43.95 44.00 43.59 43.66 3,077,487 -0.30(-0.69%)
Feb 19, 2020 44.06 44.08 43.83 43.97 2,979,514 -0.10(-0.23%)
Feb 18, 2020 44.17 44.27 43.95 44.07 2,967,575 +0.03(+0.08%)
Feb 14, 2020 43.86 44.04 43.72 44.03 2,910,729 +0.21(+0.48%)
Feb 13, 2020 43.48 43.87 43.32 43.82 2,816,416 +0.42(+0.97%)
Feb 12, 2020 43.44 43.63 43.25 43.40 3,043,807 -0.05(-0.12%)
Feb 11, 2020 43.44 43.58 43.30 43.45 3,070,641 +0.15(+0.35%)
Feb 10, 2020 43.21 43.35 42.89 43.30 5,201,807 +0.11(+0.25%)
Feb 07, 2020 43.02 43.43 42.82 43.19 3,303,231 -0.02(-0.04%)
Feb 06, 2020 43.44 43.54 43.19 43.21 3,969,487 -0.23(-0.52%)
Feb 05, 2020 43.03 43.56 43.01 43.43 3,709,034 +0.35(+0.82%)
Feb 04, 2020 43.10 43.73 42.97 43.08 5,460,787 -0.01(-0.02%)
Feb 03, 2020 42.64 43.12 42.54 43.09 4,130,411 +0.59(+1.40%)
Jan 31, 2020 42.64 42.71 42.15 42.50 7,043,222 -0.16(-0.37%)
Jan 30, 2020 42.58 42.71 42.26 42.66 5,450,575 +0.01(+0.02%)
Jan 29, 2020 42.44 42.73 42.30 42.65 3,523,740 +0.23(+0.55%)
Jan 28, 2020 42.10 42.53 42.06 42.41 3,124,939 +0.36(+0.86%)
Jan 27, 2020 42.28 42.48 41.86 42.05 3,163,544 -0.18(-0.42%)
Jan 24, 2020 42.10 42.46 41.90 42.23 2,902,646 +0.10(+0.24%)
Jan 23, 2020 41.70 42.15 41.64 42.13 3,751,072 +0.38(+0.92%)
Jan 22, 2020 41.44 41.76 41.36 41.74 4,014,631 +0.49(+1.20%)
Jan 21, 2020 40.92 41.27 40.87 41.25 3,411,026 +0.20(+0.49%)
Jan 17, 2020 40.89 41.12 40.58 41.05 3,885,532 +0.23(+0.57%)
Jan 16, 2020 40.30 40.97 40.30 40.82 4,094,205 +0.28(+0.68%)
Jan 15, 2020 40.30 40.71 40.29 40.54 3,333,702 +0.34(+0.85%)
Jan 14, 2020 39.93 40.21 39.70 40.20 3,786,027 +0.23(+0.57%)
Jan 13, 2020 39.91 40.22 39.91 39.97 3,032,353 +0.11(+0.27%)
Jan 10, 2020 40.16 40.40 39.82 39.86 4,891,843 -0.19(-0.48%)
Jan 09, 2020 39.79 40.15 39.77 40.05 2,687,938 +0.21(+0.53%)
Jan 08, 2020 39.87 40.05 39.75 39.84 3,226,863 +0.08(+0.21%)
Jan 07, 2020 39.59 39.90 39.53 39.76 2,614,668 -0.03(-0.06%)
Jan 06, 2020 39.74 39.92 39.60 39.79 2,957,876 +0.08(+0.19%)
Jan 03, 2020 39.66 39.88 39.59 39.71 3,550,653 -0.06(-0.15%)
Jan 02, 2020 40.63 40.63 39.49 39.77 5,544,621 -0.90(-2.20%)
Dec 31, 2019 40.57 40.67 40.31 40.66 3,501,652 +0.09(+0.23%)
Dec 30, 2019 40.41 40.57 40.30 40.57 2,250,843 +0.08(+0.21%)
Dec 27, 2019 40.57 40.61 40.39 40.49 3,091,956 -0.10(-0.25%)
Dec 26, 2019 40.54 40.68 40.44 40.59 2,124,995 +0.03(+0.06%)
Dec 24, 2019 40.51 40.62 40.41 40.56 1,145,186 +0.08(+0.19%)
Dec 23, 2019 40.86 40.95 40.35 40.49 3,042,932 -0.36(-0.88%)
Dec 20, 2019 40.92 41.04 40.70 40.85 6,328,645 +0.09(+0.23%)
Dec 19, 2019 40.57 40.77 40.40 40.76 5,475,124 +0.16(+0.39%)
Dec 18, 2019 40.54 40.69 40.26 40.60 3,754,396 +0.20(+0.50%)
Dec 17, 2019 40.67 40.79 40.35 40.40 4,421,424 -0.19(-0.47%)
Dec 16, 2019 40.25 40.60 40.02 40.59 4,901,212 +0.47(+1.17%)
Dec 13, 2019 39.95 40.20 39.69 40.12 4,043,171 +0.08(+0.21%)
Dec 12, 2019 40.13 40.41 39.89 40.04 3,099,494 -0.14(-0.35%)
Dec 11, 2019 40.18 40.28 39.89 40.18 3,546,893 +0.03(+0.06%)
Dec 10, 2019 40.22 40.38 40.01 40.15 3,355,286 -0.11(-0.27%)
Dec 09, 2019 40.49 40.50 40.23 40.26 3,970,703 -0.22(-0.54%)
Dec 06, 2019 40.49 40.70 40.41 40.48 2,733,772 -0.03(-0.06%)
Dec 05, 2019 40.25 40.52 40.15 40.51 2,974,590 +0.18(+0.46%)
Dec 04, 2019 40.00 40.41 39.98 40.32 3,776,321 +0.38(+0.94%)
Dec 03, 2019 39.80 40.15 39.79 39.95 3,509,033 +0.18(+0.46%)
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.