Skip to main content

FirstEnergy Corp (NY: FE )

43.49 UNCHANGED
Streaming Delayed Price Updated: 7:00 PM EDT, Sep 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jan 31, 2022 36.99 37.51 37.49 10,124,230 +0.19(+0.50%)
Jan 28, 2022 36.75 37.32 36.50 37.31 3,899,371 +0.44(+1.19%)
Jan 27, 2022 37.04 37.26 36.35 36.87 5,234,285 +0.09(+0.24%)
Jan 26, 2022 36.88 37.41 36.41 36.78 4,226,148 -0.14(-0.39%)
Jan 25, 2022 36.54 37.27 36.36 36.92 5,152,097 +0.01(+0.02%)
Jan 24, 2022 36.74 36.97 35.83 36.91 5,768,976 -0.02(-0.05%)
Jan 21, 2022 37.09 37.45 36.79 36.93 5,501,584 -0.09(-0.24%)
Jan 20, 2022 37.13 37.55 36.96 37.02 4,724,649 +0.01(+0.02%)
Jan 19, 2022 37.16 37.48 37.00 37.01 3,223,702 -0.15(-0.41%)
Jan 18, 2022 36.95 37.36 36.42 37.16 6,036,274 +0.02(+0.05%)
Jan 14, 2022 37.15 0 -0.02(-0.05%)
Jan 13, 2022 36.93 37.26 36.74 37.16 3,277,819 +0.16(+0.43%)
Jan 12, 2022 36.88 37.15 36.67 37.00 3,810,211 +0.04(+0.12%)
Jan 11, 2022 37.13 37.29 36.64 36.96 5,126,517 -0.14(-0.39%)
Jan 10, 2022 36.88 37.18 36.69 37.10 5,351,686 +0.10(+0.27%)
Jan 07, 2022 36.81 37.24 36.63 37.00 4,775,068 +0.42(+1.15%)
Jan 06, 2022 36.48 36.83 36.36 36.58 2,546,498 +0.13(+0.34%)
Jan 05, 2022 36.63 36.94 36.41 36.46 4,058,550 -0.25(-0.68%)
Jan 04, 2022 36.88 37.11 36.65 36.71 3,861,954 -0.14(-0.39%)
Jan 03, 2022 37.18 37.18 36.48 36.85 3,546,243 -0.31(-0.84%)
Dec 31, 2021 36.91 37.31 36.86 37.16 1,417,290 +0.21(+0.56%)
Dec 30, 2021 36.91 37.17 36.76 36.96 2,670,740 +0.16(+0.44%)
Dec 29, 2021 36.69 36.87 36.56 36.80 1,438,218 +0.17(+0.46%)
Dec 28, 2021 36.16 36.65 36.14 36.63 2,101,006 +0.48(+1.34%)
Dec 27, 2021 36.15 36.17 35.73 36.15 1,746,219 -0.07(-0.20%)
Dec 23, 2021 36.25 36.38 36.15 36.22 2,082,842 +0.01(+0.02%)
Dec 22, 2021 35.96 36.37 35.94 36.21 2,284,134 +0.25(+0.70%)
Dec 21, 2021 36.19 36.36 35.80 35.96 3,429,419 -0.04(-0.10%)
Dec 20, 2021 35.51 36.01 35.35 35.99 2,744,480 +0.18(+0.50%)
Dec 17, 2021 35.96 36.18 35.70 35.81 5,178,024 -0.21(-0.57%)
Dec 16, 2021 35.70 36.30 35.64 36.02 2,859,747 +0.33(+0.93%)
Dec 15, 2021 35.73 36.01 35.43 35.69 4,707,830 -0.04(-0.10%)
Dec 14, 2021 35.86 35.96 35.43 35.73 2,890,792 -0.17(-0.47%)
Dec 13, 2021 35.39 36.11 35.31 35.90 5,550,597 +0.49(+1.39%)
Dec 10, 2021 35.39 35.69 35.22 35.40 2,864,873 +0.20(+0.56%)
Dec 09, 2021 35.16 35.42 34.81 35.21 5,743,417 +0.00(+0.00%)
Dec 08, 2021 35.39 35.41 34.89 35.21 2,404,647 -0.05(-0.15%)
Dec 07, 2021 35.08 35.46 35.04 35.26 2,984,067 +0.19(+0.53%)
Dec 06, 2021 34.85 35.46 34.67 35.07 8,134,487 +0.37(+1.06%)
Dec 03, 2021 34.67 34.80 34.18 34.71 3,736,431 +0.20(+0.57%)
Dec 02, 2021 33.87 34.70 33.79 34.51 4,104,917 +0.80(+2.36%)
Dec 01, 2021 34.00 34.55 33.69 33.71 4,616,857 +0.06(+0.19%)
Nov 30, 2021 34.64 34.64 33.62 33.65 7,429,454 -1.24(-3.56%)
Nov 29, 2021 34.13 34.96 34.13 34.89 4,678,803 +1.02(+3.01%)
Nov 26, 2021 34.36 34.53 33.77 33.88 2,936,784 -0.89(-2.57%)
Nov 24, 2021 34.81 34.89 34.59 34.77 1,573,922 -0.03(-0.08%)
Nov 23, 2021 34.69 34.90 34.44 34.80 1,944,575 +0.19(+0.54%)
Nov 22, 2021 34.43 34.89 34.36 34.61 3,399,765 +0.18(+0.52%)
Nov 19, 2021 34.52 34.61 33.94 34.43 3,478,779 -0.07(-0.21%)
Nov 18, 2021 34.85 34.53 34.46 34.50 3,133,059 -0.42(-1.20%)
Nov 17, 2021 35.34 35.35 34.55 34.92 3,672,483 -0.45(-1.26%)
Nov 16, 2021 35.28 35.53 35.20 35.37 4,587,962 +0.12(+0.33%)
Nov 15, 2021 35.01 35.26 34.84 35.25 2,534,198 +0.40(+1.15%)
Nov 12, 2021 34.88 34.89 34.49 34.85 4,725,970 -0.03(-0.08%)
Nov 11, 2021 34.66 34.91 34.47 34.88 2,156,534 +0.06(+0.18%)
Nov 10, 2021 34.20 34.81 4,501,606 +0.59(+1.72%)
Nov 09, 2021 34.48 34.64 33.85 34.22 4,409,132 -0.19(-0.55%)
Nov 08, 2021 35.40 35.50 34.29 34.41 6,705,889 -0.50(-1.43%)
Nov 05, 2021 34.93 35.13 34.82 34.91 2,838,162 +0.14(+0.41%)
Nov 04, 2021 34.71 34.99 34.52 34.77 3,574,979 +0.04(+0.13%)
Nov 03, 2021 34.65 34.88 34.58 34.72 3,973,587 -0.04(-0.13%)
Nov 02, 2021 35.21 35.23 34.30 34.77 5,835,405 +0.44(+1.29%)
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.