Indicators

FirstEnergy Corp (NY: FE )

38.30 +0.18 (+0.47%)

Official Closing Price Updated: 7:00 PM EDT, Apr 24, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Nov 30, 2020	23.26	23.53	22.99	23.22	9,748,016	-0.14(-0.60%)
Nov 27, 2020	23.24	23.49	23.16	23.36	2,730,976	+0.14(+0.60%)
Nov 25, 2020	23.29	23.42	22.88	23.22	8,716,160	-0.09(-0.38%)
Nov 24, 2020	24.30	24.40	23.28	23.31	16,416,489	-0.92(-3.79%)
Nov 23, 2020	24.53	24.60	24.20	24.23	6,664,328	-0.25(-1.04%)
Nov 20, 2020	24.82	24.88	23.88	24.48	26,439,202	-0.91(-3.58%)
Nov 19, 2020	24.95	25.42	24.76	25.39	6,611,017	+0.43(+1.72%)
Nov 18, 2020	25.23	25.48	24.85	24.96	8,648,973	-0.17(-0.66%)
Nov 17, 2020	24.92	25.40	24.82	25.13	8,821,021	+0.21(+0.84%)
Nov 16, 2020	26.18	26.18	24.63	24.92	13,384,737	-0.88(-3.42%)
Nov 13, 2020	25.89	26.01	25.61	25.80	4,454,377	+0.16(+0.61%)
Nov 12, 2020	25.89	25.95	25.20	25.65	9,919,443	-0.40(-1.54%)
Nov 11, 2020	25.64	26.07	25.49	26.05	6,299,651	+0.42(+1.64%)
Nov 10, 2020	25.98	26.12	25.45	25.63	9,741,133	-0.18(-0.71%)
Nov 09, 2020	26.27	27.16	25.69	25.81	9,410,164	+0.39(+1.55%)
Nov 06, 2020	25.73	26.09	25.36	25.42	6,913,960	-0.28(-1.09%)
Nov 05, 2020	25.51	26.21	25.46	25.70	6,662,742	+0.63(+2.51%)
Nov 04, 2020	25.79	26.04	25.05	25.07	7,049,585	-0.91(-3.52%)
Nov 03, 2020	26.19	26.31	25.84	25.98	5,249,651	+0.16(+0.64%)

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.