Chronicle Journal: Finance

FirstEnergy Corp (NY: FE )

36.95 USD UNCHANGED
Streaming Delayed Price Updated: 7:00 PM EDT, Jun 23, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jun 23, 2021 37.27 37.35 36.85 36.95 3,420,268 -0.55(-1.47%)
Jun 22, 2021 37.71 38.00 37.48 37.50 1,990,842 -0.29(-0.77%)
Jun 21, 2021 37.29 37.86 37.15 37.79 2,645,714 +0.66(+1.78%)
Jun 18, 2021 37.39 37.89 37.04 37.13 6,189,802 -0.59(-1.56%)
Jun 17, 2021 38.15 38.34 37.67 37.72 2,414,008 -0.43(-1.13%)
Jun 16, 2021 38.93 39.08 38.01 38.15 3,624,878 -0.73(-1.88%)
Jun 15, 2021 38.84 39.22 38.75 38.88 2,315,584 +0.09(+0.23%)
Jun 14, 2021 38.88 38.95 38.58 38.79 1,525,961 +0.03(+0.08%)
Jun 11, 2021 38.63 38.81 38.46 38.76 2,088,183 +0.13(+0.34%)
Jun 10, 2021 38.57 38.64 38.36 38.63 2,365,558 +0.14(+0.36%)
Jun 09, 2021 38.36 38.63 38.18 38.49 3,174,922 +0.22(+0.57%)
Jun 08, 2021 38.56 38.58 38.12 38.27 2,012,115 -0.30(-0.78%)
Jun 07, 2021 38.41 38.66 38.30 38.57 1,977,812 +0.24(+0.63%)
Jun 04, 2021 38.50 38.64 38.23 38.33 2,452,524 -0.14(-0.36%)
Jun 03, 2021 37.94 38.64 37.90 38.47 2,360,223 +0.33(+0.87%)
Jun 02, 2021 38.12 38.42 37.85 38.14 2,958,878 +0.12(+0.32%)
Jun 01, 2021 38.15 38.15 37.76 38.02 2,955,747 +0.11(+0.29%)
May 28, 2021 37.89 37.99 37.67 37.91 2,089,331 +0.04(+0.11%)
May 27, 2021 37.74 38.01 37.56 37.87 2,870,060 +0.29(+0.77%)
May 26, 2021 37.65 37.80 37.50 37.58 2,341,166 -0.04(-0.11%)
May 25, 2021 37.94 38.10 37.52 37.62 2,521,619 -0.30(-0.79%)
May 24, 2021 38.15 38.20 37.90 37.92 2,327,510 -0.09(-0.24%)
May 21, 2021 37.76 38.02 37.62 38.01 1,920,094 +0.32(+0.85%)
May 20, 2021 37.38 38.04 37.38 37.69 2,375,770 +0.29(+0.78%)
May 19, 2021 37.63 37.67 37.02 37.40 2,234,292 -0.27(-0.72%)
May 18, 2021 37.55 37.85 37.45 37.67 1,996,889 -0.04(-0.11%)
May 17, 2021 37.82 37.93 37.53 37.71 3,759,981 +0.10(+0.27%)
May 14, 2021 37.41 37.83 37.41 37.61 2,825,138 +0.13(+0.35%)
May 13, 2021 36.59 37.71 36.51 37.48 4,194,324 +1.04(+2.85%)
May 12, 2021 37.18 37.24 36.36 36.44 2,784,519 -0.76(-2.04%)
May 11, 2021 37.60 37.60 36.97 37.20 3,172,888 -0.45(-1.20%)
May 10, 2021 37.65 38.03 37.61 37.65 2,120,204 +0.13(+0.35%)
May 07, 2021 37.51 37.77 37.33 37.52 2,049,479 +0.10(+0.27%)
May 06, 2021 37.65 37.69 36.83 37.42 3,654,357 -0.46(-1.21%)
May 05, 2021 37.75 37.95 37.21 37.88 3,939,309 +0.09(+0.24%)
May 04, 2021 38.31 38.38 37.58 37.79 6,825,477 -0.53(-1.38%)
May 03, 2021 38.00 38.72 37.84 38.32 5,370,424 +0.40(+1.05%)
Apr 30, 2021 37.80 37.94 37.51 37.92 3,680,200 +0.20(+0.53%)
Apr 29, 2021 37.42 37.79 37.33 37.72 2,391,751 +0.30(+0.80%)
Apr 28, 2021 37.00 37.46 36.82 37.42 3,160,184 +0.55(+1.49%)
Apr 27, 2021 36.76 37.14 36.60 36.87 3,890,686 +0.18(+0.49%)
Apr 26, 2021 36.75 36.92 36.48 36.69 4,098,744 -0.01(-0.03%)
Apr 23, 2021 36.39 37.53 36.33 36.70 6,012,200 +0.35(+0.96%)
Apr 22, 2021 36.74 36.77 36.25 36.35 4,215,868 -0.44(-1.20%)
Apr 21, 2021 36.60 36.87 36.29 36.79 3,736,602 +0.51(+1.41%)
Apr 20, 2021 35.78 36.40 35.78 36.28 4,509,650 +0.48(+1.34%)
Apr 19, 2021 35.95 35.95 35.48 35.80 2,003,425 +0.11(+0.31%)
Apr 16, 2021 35.70 35.89 35.46 35.69 2,741,200 +0.17(+0.48%)
Apr 15, 2021 35.16 35.58 35.13 35.52 2,365,437 +0.36(+1.02%)
Apr 14, 2021 35.06 35.27 34.94 35.16 2,004,431 +0.00(+0.00%)
Apr 13, 2021 34.70 35.24 34.54 35.16 2,899,769 +0.47(+1.35%)
Apr 12, 2021 34.77 34.94 34.60 34.69 2,356,136 -0.08(-0.23%)
Apr 09, 2021 35.06 35.20 34.65 34.77 1,994,800 -0.22(-0.63%)
Apr 08, 2021 35.12 35.21 34.69 34.99 4,979,842 -0.04(-0.11%)
Apr 07, 2021 34.88 35.18 34.72 35.03 7,387,969 +0.23(+0.66%)
Apr 06, 2021 34.74 34.82 34.56 34.80 5,174,536 +0.00(+0.00%)
Apr 05, 2021 34.38 34.92 34.29 34.80 3,358,274 +0.49(+1.43%)
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.