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 (%)
Dec 31, 2019 39.73 39.83 39.47 39.82 3,576,059 +0.09(+0.23%)
Dec 30, 2019 39.56 39.73 39.46 39.73 2,298,671 +0.08(+0.21%)
Dec 27, 2019 39.73 39.77 39.55 39.65 3,157,658 -0.10(-0.25%)
Dec 26, 2019 39.70 39.83 39.60 39.74 2,170,150 +0.02(+0.06%)
Dec 24, 2019 39.67 39.77 39.57 39.72 1,169,521 +0.07(+0.19%)
Dec 23, 2019 40.01 40.10 39.52 39.65 3,107,591 -0.35(-0.88%)
Dec 20, 2019 40.06 40.19 39.85 40.00 6,463,123 +0.09(+0.23%)
Dec 19, 2019 39.73 39.92 39.56 39.91 5,591,465 +0.16(+0.39%)
Dec 18, 2019 39.70 39.84 39.43 39.75 3,834,174 +0.20(+0.50%)
Dec 17, 2019 39.83 39.94 39.52 39.56 4,515,375 -0.19(-0.47%)
Dec 16, 2019 39.42 39.75 39.18 39.74 5,005,358 +0.46(+1.17%)
Dec 13, 2019 39.12 39.37 38.86 39.29 4,129,085 +0.08(+0.21%)
Dec 12, 2019 39.29 39.56 39.06 39.20 3,165,356 -0.14(-0.35%)
Dec 11, 2019 39.34 39.44 39.06 39.34 3,622,261 +0.02(+0.06%)
Dec 10, 2019 39.38 39.54 39.18 39.32 3,426,583 -0.11(-0.27%)
Dec 09, 2019 39.65 39.65 39.39 39.43 4,055,077 -0.21(-0.54%)
Dec 06, 2019 39.65 39.85 39.57 39.64 2,791,862 -0.02(-0.06%)
Dec 05, 2019 39.42 39.68 39.31 39.66 3,037,797 +0.18(+0.46%)
Dec 04, 2019 39.16 39.57 39.15 39.48 3,856,564 +0.37(+0.94%)
Dec 03, 2019 38.97 39.32 38.96 39.11 3,583,597 +0.18(+0.46%)
Dec 02, 2019 38.85 39.06 38.61 38.93 4,340,694 -0.14(-0.36%)
Nov 29, 2019 39.33 39.48 38.97 39.07 1,786,137 -0.08(-0.21%)
Nov 27, 2019 39.15 39.19 38.78 39.15 6,645,716 +0.02(+0.04%)
Nov 26, 2019 39.07 39.20 38.97 39.14 8,110,072 +0.04(+0.10%)
Nov 25, 2019 38.92 39.16 38.57 39.10 5,623,930 +0.31(+0.80%)
Nov 22, 2019 38.23 38.87 38.17 38.79 7,481,542 +0.57(+1.50%)
Nov 21, 2019 38.45 38.49 38.03 38.21 4,101,543 -0.19(-0.49%)
Nov 20, 2019 38.10 38.42 37.99 38.40 7,508,685 +0.36(+0.95%)
Nov 19, 2019 38.37 38.37 38.01 38.04 5,177,212 -0.28(-0.73%)
Nov 18, 2019 38.66 38.88 38.20 38.32 9,605,050 -0.22(-0.57%)
Nov 15, 2019 38.39 38.56 38.20 38.54 5,640,480 +0.25(+0.64%)
Nov 14, 2019 38.45 38.57 38.29 38.29 5,389,361 -0.15(-0.38%)
Nov 13, 2019 38.08 38.61 38.08 38.44 4,863,831 +0.51(+1.34%)
Nov 12, 2019 37.78 38.12 37.75 37.93 6,015,343 +0.22(+0.59%)
Nov 11, 2019 38.18 38.27 37.68 37.71 6,199,893 -0.46(-1.20%)
Nov 08, 2019 38.16 38.26 37.87 38.17 5,298,484 -0.11(-0.28%)
Nov 07, 2019 38.25 38.49 37.98 38.28 11,976,162 -0.32(-0.83%)
Nov 06, 2019 38.43 38.88 38.43 38.60 11,065,289 +0.14(+0.36%)
Nov 05, 2019 38.74 39.08 38.17 38.46 9,005,705 -0.55(-1.42%)
Nov 04, 2019 39.82 39.83 38.78 39.01 8,389,412 -0.29(-0.74%)
Nov 01, 2019 39.38 39.50 39.16 39.30 5,670,639 +0.03(+0.08%)
Oct 31, 2019 38.94 39.28 38.83 39.27 5,708,700 +0.39(+1.00%)
Oct 30, 2019 38.70 39.17 38.62 38.88 6,958,762 +0.21(+0.55%)
Oct 29, 2019 38.37 38.79 38.35 38.67 6,038,802 +0.25(+0.66%)
Oct 28, 2019 38.90 39.16 38.37 38.42 5,538,567 -0.60(-1.54%)
Oct 25, 2019 39.34 39.38 38.71 39.02 4,717,309 -0.23(-0.58%)
Oct 24, 2019 39.12 39.43 39.09 39.25 6,277,245 -0.10(-0.25%)
Oct 23, 2019 39.49 39.59 39.20 39.34 5,483,631 +0.04(+0.10%)
Oct 22, 2019 39.50 39.56 39.21 39.30 3,234,452 -0.11(-0.29%)
Oct 21, 2019 39.47 39.52 39.11 39.42 3,423,274 +0.10(+0.25%)
Oct 18, 2019 38.99 39.43 38.87 39.32 4,291,830 +0.22(+0.56%)
Oct 17, 2019 38.95 39.24 38.82 39.10 2,884,586 +0.25(+0.65%)
Oct 16, 2019 38.49 38.86 38.39 38.85 3,799,125 +0.16(+0.42%)
Oct 15, 2019 38.57 38.82 38.49 38.69 3,270,724 +0.15(+0.40%)
Oct 14, 2019 38.95 38.97 38.46 38.53 2,631,232 -0.39(-1.00%)
Oct 11, 2019 38.85 39.23 38.79 38.92 3,332,348 -0.01(-0.02%)
Oct 10, 2019 38.68 39.14 38.56 38.93 2,631,587 +0.06(+0.17%)
Oct 09, 2019 38.83 38.98 38.69 38.86 3,121,337 +0.16(+0.42%)
Oct 08, 2019 39.08 39.08 38.60 38.70 4,306,581 -0.33(-0.85%)
Oct 07, 2019 39.05 39.18 38.83 39.04 5,264,696 -0.16(-0.41%)
Oct 04, 2019 38.93 39.29 38.73 39.20 2,457,765 +0.40(+1.03%)
Oct 03, 2019 38.48 38.86 38.36 38.80 4,739,733 +0.35(+0.91%)
Oct 02, 2019 38.85 38.95 38.30 38.45 3,819,373 -0.47(-1.21%)
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.