Skip to main content

FirstEnergy Corp (NY: FE )

43.49 -0.20 (-0.46%)
Official Closing Price Updated: 7:00 PM EDT, Sep 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jun 30, 2020 31.67 32.44 31.53 32.32 7,186,080 +0.66(+2.08%)
Jun 29, 2020 31.02 31.66 30.91 31.66 3,918,793 +0.95(+3.09%)
Jun 26, 2020 31.12 31.36 30.55 30.71 7,313,132 -0.57(-1.81%)
Jun 25, 2020 31.34 31.38 30.83 31.27 4,452,907 -0.21(-0.66%)
Jun 24, 2020 32.07 32.18 31.09 31.48 5,827,058 -0.83(-2.58%)
Jun 23, 2020 33.46 33.46 32.23 32.32 4,503,967 -0.77(-2.32%)
Jun 22, 2020 32.56 33.12 32.11 33.08 5,515,676 +0.60(+1.85%)
Jun 19, 2020 34.25 34.25 32.47 32.48 10,210,617 -1.27(-3.78%)
Jun 18, 2020 33.33 33.81 33.22 33.76 4,129,382 +0.22(+0.65%)
Jun 17, 2020 33.87 33.89 33.17 33.54 4,590,798 -0.22(-0.64%)
Jun 16, 2020 34.68 34.80 33.56 33.76 6,106,999 +0.03(+0.10%)
Jun 15, 2020 32.92 33.95 32.39 33.72 5,035,252 +0.03(+0.10%)
Jun 12, 2020 34.47 34.56 33.14 33.69 4,721,657 -0.06(-0.17%)
Jun 11, 2020 34.70 34.70 33.51 33.75 4,680,793 -1.46(-4.14%)
Jun 10, 2020 35.89 35.99 35.12 35.21 3,125,460 -0.53(-1.49%)
Jun 09, 2020 36.36 36.36 35.65 35.74 3,460,245 -0.91(-2.48%)
Jun 08, 2020 35.93 36.75 35.72 36.65 3,610,945 +0.59(+1.64%)
Jun 05, 2020 35.73 36.54 35.65 36.06 4,324,445 +0.76(+2.15%)
Jun 04, 2020 36.02 36.08 34.97 35.30 4,088,218 -0.94(-2.60%)
Jun 03, 2020 36.18 36.59 35.98 36.24 3,513,345 +0.35(+0.98%)
Jun 02, 2020 35.82 35.90 35.23 35.89 3,413,092 +0.26(+0.72%)
Jun 01, 2020 35.11 35.79 34.92 35.63 2,912,652 +0.42(+1.18%)
May 29, 2020 35.45 35.72 35.06 35.22 5,591,082 -0.36(-1.01%)
May 28, 2020 35.04 35.68 34.79 35.57 4,390,543 +1.11(+3.22%)
May 27, 2020 34.36 34.48 33.80 34.47 6,124,635 +0.54(+1.60%)
May 26, 2020 34.52 34.68 33.87 33.92 2,817,953 +0.06(+0.17%)
May 22, 2020 33.61 33.94 33.52 33.87 3,362,977 +0.17(+0.52%)
May 21, 2020 33.42 33.94 33.36 33.69 3,536,972 +0.12(+0.37%)
May 20, 2020 33.91 34.03 33.44 33.57 3,614,970 -0.07(-0.20%)
May 19, 2020 34.10 34.26 33.61 33.63 2,973,468 -0.62(-1.82%)
May 18, 2020 33.68 34.39 33.66 34.26 3,602,396 +1.52(+4.63%)
May 15, 2020 32.97 33.28 32.19 32.74 8,937,860 -0.56(-1.68%)
May 14, 2020 32.21 33.44 31.78 33.30 4,986,022 +0.76(+2.33%)
May 13, 2020 32.86 32.96 32.27 32.54 4,527,095 -0.46(-1.39%)
May 12, 2020 33.78 34.00 32.97 33.00 4,734,463 -0.68(-2.03%)
May 11, 2020 33.63 33.92 33.05 33.68 3,482,197 -0.15(-0.44%)
May 08, 2020 33.95 34.09 33.44 33.83 3,131,611 +0.32(+0.97%)
May 07, 2020 33.73 33.95 33.34 33.51 3,937,350 +0.17(+0.53%)
May 06, 2020 34.47 34.64 33.27 33.33 4,752,221 -1.07(-3.12%)
May 05, 2020 34.23 34.90 34.21 34.41 3,398,670 +0.40(+1.19%)
May 04, 2020 33.71 34.11 33.28 34.00 3,985,337 +0.29(+0.86%)
May 01, 2020 33.75 33.75 33.20 33.71 4,014,115 -0.35(-1.04%)
Apr 30, 2020 34.68 34.85 33.53 34.07 3,763,231 -0.89(-2.55%)
Apr 29, 2020 35.76 36.19 34.89 34.96 3,820,203 -0.24(-0.68%)
Apr 28, 2020 36.33 36.50 35.04 35.20 5,078,409 -0.72(-2.00%)
Apr 27, 2020 35.17 36.22 35.03 35.92 5,400,067 +0.98(+2.81%)
Apr 24, 2020 33.01 35.74 32.48 34.94 6,925,036 -0.59(-1.65%)
Apr 23, 2020 36.69 36.85 35.32 35.52 3,865,009 -0.98(-2.69%)
Apr 22, 2020 36.38 36.78 35.64 36.50 2,986,273 +0.84(+2.36%)
Apr 21, 2020 36.13 36.27 35.19 35.66 4,598,555 -1.06(-2.90%)
Apr 20, 2020 37.83 37.83 36.59 36.73 3,436,579 -1.42(-3.72%)
Apr 17, 2020 37.75 38.27 36.98 38.15 2,969,915 +1.11(+3.01%)
Apr 16, 2020 36.31 37.11 35.81 37.03 3,334,635 +0.75(+2.07%)
Apr 15, 2020 36.59 36.86 36.02 36.28 2,972,894 -1.25(-3.34%)
Apr 14, 2020 37.03 37.79 36.82 37.54 4,254,426 +1.27(+3.51%)
Apr 13, 2020 36.41 36.74 35.55 36.26 3,641,562 -0.68(-1.83%)
Apr 09, 2020 36.13 37.41 36.13 36.94 6,948,052 +1.25(+3.52%)
Apr 08, 2020 33.61 35.98 33.35 35.69 4,451,455 +2.28(+6.82%)
Apr 07, 2020 35.03 35.30 33.34 33.41 7,483,351 -0.73(-2.15%)
Apr 06, 2020 32.50 34.59 32.50 34.14 6,248,086 +2.82(+8.99%)
Apr 03, 2020 32.67 33.24 31.01 31.33 4,173,168 -1.69(-5.12%)
Apr 02, 2020 31.56 33.45 31.56 33.02 5,843,098 +0.94(+2.93%)
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.