Skip to main content

FirstEnergy Corp (NY: FE )

43.55 -0.14 (-0.33%)
Streaming Delayed Price Updated: 3:11 PM EDT, Sep 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jan 29, 2021 26.16 26.62 26.02 26.34 8,225,463 -0.09(-0.32%)
Jan 28, 2021 26.41 26.83 26.26 26.42 3,835,063 +0.00(+0.00%)
Jan 27, 2021 27.01 27.19 26.32 26.42 7,221,271 -0.92(-3.35%)
Jan 26, 2021 27.35 27.51 27.09 27.34 6,058,645 +0.06(+0.22%)
Jan 25, 2021 26.64 27.30 26.60 27.28 4,628,530 +0.51(+1.89%)
Jan 22, 2021 26.61 26.91 26.37 26.77 3,381,637 +0.17(+0.64%)
Jan 21, 2021 26.64 26.93 26.58 26.60 3,667,267 -0.22(-0.83%)
Jan 20, 2021 26.54 26.87 26.28 26.82 4,168,088 +0.19(+0.71%)
Jan 19, 2021 27.31 27.36 26.55 26.64 7,111,038 -0.48(-1.77%)
Jan 15, 2021 26.64 27.18 26.33 27.12 4,945,439 +0.36(+1.34%)
Jan 14, 2021 26.37 26.89 26.24 26.76 5,430,546 +0.39(+1.49%)
Jan 13, 2021 26.20 26.48 26.12 26.36 3,731,149 +0.26(+0.98%)
Jan 12, 2021 25.82 26.15 25.64 26.11 5,155,314 +0.25(+0.96%)
Jan 11, 2021 25.60 26.15 25.57 25.86 6,525,017 +0.25(+0.97%)
Jan 08, 2021 25.39 25.69 25.28 25.61 3,745,812 +0.24(+0.94%)
Jan 07, 2021 26.01 26.05 25.36 25.37 5,489,728 -0.57(-2.21%)
Jan 06, 2021 25.53 26.09 25.51 25.94 8,482,083 +0.39(+1.54%)
Jan 05, 2021 25.26 25.60 25.04 25.55 5,235,655 +0.28(+1.12%)
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.