Chronicle Journal: Finance

FirstEnergy Corp (NY: FE )

32.96 USD +0.63 (+1.95%)
Streaming Delayed Price Updated: 1:48 PM EDT, Oct 22, 2020 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Oct 21, 2020 31.66 32.35 31.65 32.33 8,604,365 +0.50(+1.57%)
Oct 20, 2020 32.25 32.42 31.78 31.83 5,675,331 +0.10(+0.32%)
Oct 19, 2020 31.70 32.16 31.57 31.73 7,021,902 +0.04(+0.13%)
Oct 16, 2020 31.57 31.99 31.33 31.69 3,910,600 +0.18(+0.57%)
Oct 15, 2020 31.24 31.68 31.15 31.51 2,823,364 +0.08(+0.25%)
Oct 14, 2020 31.38 31.69 30.37 31.43 4,531,758 +0.12(+0.38%)
Oct 13, 2020 31.06 31.42 30.87 31.31 4,297,044 +0.05(+0.16%)
Oct 12, 2020 31.13 31.53 31.08 31.26 5,462,811 +0.04(+0.13%)
Oct 09, 2020 31.36 31.58 31.06 31.22 4,404,900 -0.06(-0.19%)
Oct 08, 2020 30.67 31.36 30.60 31.28 3,400,302 +0.72(+2.36%)
Oct 07, 2020 30.58 30.77 30.37 30.56 3,910,550 +0.15(+0.49%)
Oct 06, 2020 29.95 30.77 29.82 30.41 5,304,200 +0.50(+1.67%)
Oct 05, 2020 29.66 30.04 29.42 29.91 2,878,491 +0.39(+1.32%)
Oct 02, 2020 28.57 29.76 28.40 29.52 4,010,500 +0.76(+2.64%)
Oct 01, 2020 28.80 29.02 28.45 28.76 2,805,924 +0.05(+0.17%)
Sep 30, 2020 28.73 28.98 28.48 28.71 5,065,630 +0.11(+0.38%)
Sep 29, 2020 28.53 28.73 28.12 28.60 2,530,217 +0.15(+0.53%)
Sep 28, 2020 28.87 28.89 28.43 28.45 3,233,271 -0.15(-0.52%)
Sep 25, 2020 28.09 28.73 27.96 28.60 3,314,700 +0.44(+1.56%)
Sep 24, 2020 27.68 28.39 27.58 28.16 6,268,531 +0.58(+2.10%)
Sep 23, 2020 28.63 28.86 27.30 27.58 9,369,467 -0.99(-3.47%)
Sep 22, 2020 28.63 28.83 28.50 28.57 3,733,223 -0.06(-0.21%)
Sep 21, 2020 28.69 29.01 28.39 28.63 3,865,280 -0.33(-1.14%)
Sep 18, 2020 29.70 29.78 28.95 28.96 6,810,000 -0.84(-2.82%)
Sep 17, 2020 29.49 29.94 28.91 29.80 2,988,183 +0.04(+0.13%)
Sep 16, 2020 29.18 30.02 29.15 29.76 2,886,084 +0.41(+1.40%)
Sep 15, 2020 29.74 29.87 29.17 29.35 3,535,995 -0.31(-1.05%)
Sep 14, 2020 29.35 29.88 29.28 29.66 3,526,961 +0.33(+1.13%)
Sep 11, 2020 29.02 29.37 29.00 29.33 2,635,600 +0.28(+0.96%)
Sep 10, 2020 29.10 29.45 28.68 29.05 4,512,980 -0.09(-0.31%)
Sep 09, 2020 29.35 29.51 29.08 29.14 4,385,968 +0.01(+0.03%)
Sep 08, 2020 29.42 29.70 29.07 29.13 4,193,606 -0.27(-0.92%)
Sep 04, 2020 29.54 29.84 29.08 29.40 6,115,400 +0.01(+0.03%)
Sep 03, 2020 29.44 29.97 29.04 29.39 6,132,364 +0.25(+0.86%)
Sep 02, 2020 28.32 29.30 28.23 29.14 7,339,857 +0.88(+3.11%)
Sep 01, 2020 28.32 28.65 28.00 28.26 5,492,623 -0.33(-1.15%)
Aug 31, 2020 28.40 28.71 28.25 28.59 4,799,864 +0.28(+0.99%)
Aug 28, 2020 28.22 28.45 27.99 28.31 4,403,500 +0.21(+0.75%)
Aug 27, 2020 28.10 28.30 27.94 28.10 3,938,391 +0.09(+0.32%)
Aug 26, 2020 27.77 28.17 27.43 28.01 6,497,456 +0.07(+0.25%)
Aug 25, 2020 28.40 28.46 27.90 27.94 4,906,854 -0.37(-1.31%)
Aug 24, 2020 28.25 28.39 27.91 28.31 4,674,213 +0.20(+0.71%)
Aug 21, 2020 28.44 28.45 27.92 28.11 7,312,100 -0.25(-0.88%)
Aug 20, 2020 28.46 28.75 28.21 28.36 6,679,922 -0.28(-0.98%)
Aug 19, 2020 28.90 28.95 28.49 28.64 5,462,833 -0.24(-0.83%)
Aug 18, 2020 28.86 29.16 28.66 28.88 4,098,318 -0.06(-0.21%)
Aug 17, 2020 29.22 29.41 28.84 28.94 4,852,754 -0.39(-1.33%)
Aug 14, 2020 29.60 29.76 29.22 29.33 3,809,400 -0.27(-0.91%)
Aug 13, 2020 29.82 30.23 29.42 29.60 5,798,322 -0.27(-0.90%)
Aug 12, 2020 29.90 30.21 29.65 29.87 5,569,132 -0.03(-0.10%)
Aug 11, 2020 30.18 30.32 29.36 29.90 11,447,257 -0.16(-0.53%)
Aug 10, 2020 29.60 30.39 29.59 30.06 9,298,300 +0.62(+2.11%)
Aug 07, 2020 28.95 29.65 28.92 29.44 9,346,400 +0.26(+0.89%)
Aug 06, 2020 28.46 29.40 28.34 29.18 6,548,143 +0.24(+0.83%)
Aug 05, 2020 29.89 29.89 28.66 28.94 8,293,945 -0.70(-2.36%)
Aug 04, 2020 29.26 29.91 29.06 29.64 8,251,927 +0.45(+1.54%)
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.