Chronicle Journal: Finance

FirstEnergy Corp (NY: FE )

27.71 USD -0.29 (-1.04%)
Official Closing Price Updated: 7:59 PM EST, Nov 23, 2020 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Nov 23, 2020 28.05 28.14 27.68 27.71 5,827,128 -0.29(-1.04%)
Nov 20, 2020 28.39 28.45 27.31 28.00 23,117,800 -1.04(-3.58%)
Nov 19, 2020 28.53 29.07 28.32 29.04 5,780,514 +0.49(+1.72%)
Nov 18, 2020 28.86 29.14 28.42 28.55 7,562,453 -0.19(-0.66%)
Nov 17, 2020 28.50 29.05 28.39 28.74 7,712,888 +0.24(+0.84%)
Nov 16, 2020 29.94 29.94 28.17 28.50 11,703,291 -1.01(-3.42%)
Nov 13, 2020 29.61 29.75 29.29 29.51 3,894,800 +0.18(+0.61%)
Nov 12, 2020 29.61 29.68 28.82 29.33 8,673,322 -0.46(-1.54%)
Nov 11, 2020 29.32 29.81 29.15 29.79 5,508,263 +0.48(+1.64%)
Nov 10, 2020 29.71 29.87 29.11 29.31 8,517,412 -0.21(-0.71%)
Nov 09, 2020 30.05 31.06 29.38 29.52 8,228,020 +0.45(+1.55%)
Nov 06, 2020 29.43 29.84 29.00 29.07 6,045,400 -0.32(-1.09%)
Nov 05, 2020 29.17 29.98 29.12 29.39 5,825,741 +0.33(+1.14%)
Nov 04, 2020 29.90 30.19 29.04 29.06 6,081,262 -1.06(-3.52%)
Nov 03, 2020 30.36 30.50 29.96 30.12 4,528,565 +0.19(+0.63%)
Nov 02, 2020 30.05 30.75 29.72 29.93 7,241,220 +0.21(+0.71%)
Oct 30, 2020 30.66 31.48 29.57 29.72 20,290,900 -2.09(-6.57%)
Oct 29, 2020 31.69 32.30 31.06 31.81 8,625,406 +0.05(+0.16%)
Oct 28, 2020 33.00 33.06 31.55 31.76 7,772,351 -1.63(-4.88%)
Oct 27, 2020 33.38 33.61 33.08 33.39 5,270,125 +0.07(+0.21%)
Oct 26, 2020 33.04 33.42 32.74 33.32 7,173,027 +0.02(+0.06%)
Oct 23, 2020 33.15 33.35 32.83 33.30 4,412,400 +0.27(+0.82%)
Oct 22, 2020 32.37 33.27 32.25 33.03 6,097,895 +0.70(+2.17%)
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%)
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.