Indicators

FirstEnergy Corp (NY: FE )

38.13 -0.44 (-1.14%)

Official Closing Price Updated: 7:00 PM EDT, Apr 26, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Apr 26, 2024	38.20	38.70	37.84	38.13	5,476,315	-0.44(-1.14%)
Apr 25, 2024	38.23	38.66	37.85	38.57	3,289,719	+0.27(+0.70%)
Apr 24, 2024	37.89	38.38	37.69	38.30	2,491,240	+0.18(+0.47%)
Apr 23, 2024	38.20	38.48	38.07	38.12	1,944,658	-0.09(-0.24%)
Apr 22, 2024	38.06	38.39	37.92	38.21	2,389,517	+0.04(+0.10%)
Apr 19, 2024	37.87	38.42	37.76	38.17	2,710,048	+0.54(+1.44%)
Apr 18, 2024	37.60	37.74	37.23	37.63	1,779,008	+0.18(+0.48%)
Apr 17, 2024	36.98	37.52	36.91	37.45	2,552,498	+0.62(+1.68%)
Apr 16, 2024	37.28	37.42	36.81	36.83	2,577,387	-0.57(-1.52%)
Apr 15, 2024	37.62	37.83	37.13	37.40	2,638,924	-0.01(-0.03%)
Apr 12, 2024	37.59	37.86	37.27	37.41	2,001,907	-0.21(-0.56%)
Apr 11, 2024	38.06	38.06	37.56	37.62	2,110,192	-0.22(-0.58%)
Apr 10, 2024	38.08	38.14	37.56	37.84	2,922,943	-0.63(-1.64%)
Apr 09, 2024	38.50	38.65	38.24	38.47	2,468,935	+0.10(+0.26%)
Apr 08, 2024	38.08	38.38	37.96	38.37	2,418,607	+0.36(+0.95%)
Apr 05, 2024	38.00	38.19	37.75	38.01	3,193,679	-0.26(-0.68%)
Apr 04, 2024	38.45	38.47	37.90	38.27	4,250,283	+0.13(+0.34%)
Apr 03, 2024	38.41	38.49	37.94	38.14	3,171,963	-0.33(-0.86%)
Apr 02, 2024	38.40	38.73	38.37	38.47	3,459,922	+0.10(+0.26%)

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.