Skip to main content

FirstEnergy Corp (NY: FE )

43.16 -0.33 (-0.75%)
Streaming Delayed Price Updated: 3:33 PM EDT, Sep 19, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jun 28, 2019 34.20 34.55 34.15 34.49 8,179,281 +0.24(+0.71%)
Jun 27, 2019 34.30 34.46 34.18 34.25 3,588,069 -0.02(-0.05%)
Jun 26, 2019 34.96 35.02 34.21 34.26 3,838,193 -0.75(-2.14%)
Jun 25, 2019 35.11 35.23 34.97 35.01 3,963,936 -0.12(-0.34%)
Jun 24, 2019 35.22 35.29 34.96 35.13 2,637,447 -0.06(-0.16%)
Jun 21, 2019 35.20 35.54 34.95 35.19 7,409,316 +0.01(+0.02%)
Jun 20, 2019 35.17 35.38 34.74 35.18 3,553,595 +0.18(+0.51%)
Jun 19, 2019 34.86 35.20 34.49 35.00 7,473,411 -0.05(-0.14%)
Jun 18, 2019 35.50 35.50 34.77 35.05 4,368,000 -0.15(-0.43%)
Jun 17, 2019 35.43 35.53 35.13 35.21 2,849,700 -0.22(-0.61%)
Jun 14, 2019 34.98 35.50 34.88 35.42 3,242,468 +0.50(+1.43%)
Jun 13, 2019 35.01 35.17 34.75 34.92 2,984,014 -0.02(-0.05%)
Jun 12, 2019 34.43 34.95 34.43 34.94 2,631,308 +0.50(+1.45%)
Jun 11, 2019 34.65 34.75 34.19 34.44 2,588,846 -0.22(-0.63%)
Jun 10, 2019 34.67 34.78 34.39 34.66 2,461,914 -0.02(-0.05%)
Jun 07, 2019 35.18 35.54 34.67 34.67 5,387,025 -0.28(-0.81%)
Jun 06, 2019 34.78 35.07 34.67 34.96 4,043,828 +0.26(+0.74%)
Jun 05, 2019 33.85 34.84 33.82 34.70 5,430,021 +0.99(+2.94%)
Jun 04, 2019 33.62 33.75 33.00 33.71 2,824,519 +0.13(+0.38%)
Jun 03, 2019 33.37 33.63 33.11 33.58 3,478,844 +0.35(+1.07%)
May 31, 2019 33.11 33.38 32.99 33.22 4,180,626 +0.23(+0.68%)
May 30, 2019 32.98 33.29 32.90 33.00 2,762,572 -0.02(-0.07%)
May 29, 2019 33.63 33.63 32.56 33.02 6,581,547 -0.52(-1.56%)
May 28, 2019 34.55 34.55 33.51 33.55 7,071,715 -0.98(-2.85%)
May 24, 2019 34.74 34.84 34.50 34.53 3,251,653 -0.23(-0.67%)
May 23, 2019 34.37 34.82 34.30 34.76 4,798,916 +0.41(+1.20%)
May 22, 2019 34.21 34.38 33.97 34.35 5,005,366 +0.20(+0.59%)
May 21, 2019 34.35 34.44 34.13 34.15 3,706,803 -0.16(-0.47%)
May 20, 2019 34.36 34.55 34.13 34.31 4,724,019 +0.10(+0.28%)
May 17, 2019 33.71 34.34 33.71 34.21 3,903,697 +0.25(+0.74%)
May 16, 2019 33.68 34.09 33.57 33.97 3,296,767 +0.27(+0.79%)
May 15, 2019 33.97 34.01 33.69 33.70 3,224,673 -0.22(-0.64%)
May 14, 2019 34.13 34.21 33.78 33.92 3,410,977 -0.28(-0.82%)
May 13, 2019 33.87 34.24 33.74 34.20 4,552,651 +0.26(+0.76%)
May 10, 2019 33.30 33.96 33.14 33.94 3,512,446 +0.62(+1.86%)
May 09, 2019 33.42 33.59 33.18 33.32 3,228,389 -0.06(-0.19%)
May 08, 2019 33.79 33.79 33.34 33.38 7,428,309 -0.48(-1.40%)
May 07, 2019 33.75 33.95 33.66 33.86 3,819,699 +0.10(+0.31%)
May 06, 2019 33.72 33.99 33.67 33.76 5,682,453 -0.18(-0.52%)
May 03, 2019 33.65 33.96 33.53 33.93 4,955,051 +0.42(+1.26%)
May 02, 2019 33.53 33.67 33.15 33.51 4,859,805 +0.02(+0.05%)
May 01, 2019 33.40 33.72 33.40 33.49 4,440,764 -0.06(-0.19%)
Apr 30, 2019 33.02 33.61 32.90 33.56 5,749,015 +0.53(+1.62%)
Apr 29, 2019 33.13 33.17 32.88 33.02 3,507,250 -0.10(-0.29%)
Apr 26, 2019 32.97 33.28 32.97 33.12 3,531,736 +0.26(+0.80%)
Apr 25, 2019 32.39 33.07 32.38 32.85 3,935,225 +0.23(+0.71%)
Apr 24, 2019 32.63 33.24 32.44 32.62 4,936,727 +0.10(+0.29%)
Apr 23, 2019 32.42 32.59 32.10 32.53 5,120,682 +0.12(+0.37%)
Apr 22, 2019 32.37 32.54 32.22 32.41 3,685,314 +0.07(+0.22%)
Apr 18, 2019 32.12 32.58 32.06 32.34 5,607,467 +0.22(+0.67%)
Apr 17, 2019 32.34 32.34 32.00 32.12 3,901,421 -0.18(-0.57%)
Apr 16, 2019 32.89 33.05 32.28 32.30 4,898,215 -0.65(-1.99%)
Apr 15, 2019 33.01 33.17 32.88 32.96 3,575,064 -0.07(-0.22%)
Apr 12, 2019 32.75 33.06 32.65 33.03 3,203,461 +0.13(+0.39%)
Apr 11, 2019 32.57 32.91 32.51 32.90 5,172,789 +0.30(+0.93%)
Apr 10, 2019 32.61 32.89 32.51 32.60 6,011,521 -0.02(-0.05%)
Apr 09, 2019 32.19 32.63 32.06 32.62 4,342,668 +0.34(+1.06%)
Apr 08, 2019 32.70 32.74 32.16 32.27 7,148,192 -0.44(-1.34%)
Apr 05, 2019 32.26 32.77 31.94 32.71 16,898,676 +1.22(+3.88%)
Apr 04, 2019 32.89 32.90 31.35 31.49 15,233,931 -1.32(-4.02%)
Apr 03, 2019 32.93 33.05 32.69 32.81 5,071,568 -0.20(-0.60%)
Apr 02, 2019 33.14 33.18 32.84 33.01 4,267,127 -0.09(-0.27%)
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.