Skip to main content

FirstEnergy Corp (NY: FE )

38.62 +0.16 (+0.42%)
Official Closing Price Updated: 7:00 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Dec 31, 2020 26.76 26.76 26.76 3,050,418 +0.44(+1.66%)
Dec 30, 2020 26.02 26.36 25.99 26.33 3,050,418 +0.35(+1.35%)
Dec 29, 2020 25.96 26.31 25.81 25.98 5,572,233 +0.08(+0.30%)
Dec 28, 2020 26.03 26.56 25.78 25.90 4,718,161 -0.05(-0.20%)
Dec 24, 2020 25.70 26.01 25.53 25.95 2,214,036 +0.34(+1.33%)
Dec 23, 2020 26.39 26.48 25.61 25.61 5,512,209 -0.58(-2.20%)
Dec 22, 2020 26.14 26.30 25.97 26.19 4,734,297 -0.03(-0.13%)
Dec 21, 2020 26.25 26.30 25.83 26.22 7,284,798 -0.31(-1.15%)
Dec 18, 2020 26.62 26.97 26.34 26.53 10,305,065 -0.14(-0.52%)
Dec 17, 2020 27.18 27.39 26.66 26.67 4,308,679 -0.36(-1.33%)
Dec 16, 2020 27.50 27.72 26.97 27.03 5,971,953 -0.43(-1.56%)
Dec 15, 2020 26.61 27.46 26.47 27.46 5,204,989 +0.92(+3.46%)
Dec 14, 2020 26.84 27.18 26.50 26.54 4,435,617 -0.03(-0.10%)
Dec 11, 2020 26.32 26.89 26.31 26.56 5,586,270 +0.14(+0.53%)
Dec 10, 2020 26.84 26.96 26.29 26.42 5,695,941 -0.37(-1.37%)
Dec 09, 2020 26.71 27.18 26.56 26.79 10,938,806 +0.33(+1.26%)
Dec 08, 2020 25.58 26.62 25.54 26.46 8,888,303 +0.69(+2.68%)
Dec 07, 2020 25.29 25.86 25.18 25.77 10,028,344 +0.45(+1.80%)
Dec 04, 2020 24.40 25.43 24.35 25.31 9,012,371 +0.92(+3.76%)
Dec 03, 2020 23.89 24.42 23.65 24.40 6,643,299 +0.51(+2.12%)
Dec 02, 2020 23.70 23.91 23.48 23.89 4,663,499 +0.13(+0.55%)
Dec 01, 2020 23.14 23.79 22.97 23.76 10,558,378 +0.53(+2.30%)
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%)
Nov 02, 2020 25.92 26.53 25.64 25.82 8,394,244 +0.18(+0.71%)
Oct 30, 2020 26.45 27.16 25.51 25.64 23,521,832 -1.80(-6.57%)
Oct 29, 2020 27.34 27.86 26.79 27.44 9,998,834 +0.04(+0.16%)
Oct 28, 2020 28.47 28.52 27.22 27.40 9,009,947 -1.41(-4.88%)
Oct 27, 2020 28.80 28.99 28.54 28.80 6,109,290 +0.06(+0.21%)
Oct 26, 2020 28.50 28.83 28.24 28.74 8,315,192 +0.02(+0.06%)
Oct 23, 2020 28.60 28.77 28.32 28.73 5,114,989 +0.23(+0.82%)
Oct 22, 2020 27.92 28.70 27.82 28.49 7,068,866 +0.60(+2.16%)
Oct 21, 2020 27.31 27.91 27.30 27.89 9,974,443 +0.43(+1.57%)
Oct 20, 2020 27.82 27.97 27.41 27.46 6,579,017 +0.09(+0.32%)
Oct 19, 2020 27.35 27.74 27.24 27.37 8,140,003 +0.03(+0.13%)
Oct 16, 2020 27.23 27.59 27.03 27.34 4,533,287 +0.16(+0.57%)
Oct 15, 2020 26.95 27.33 26.87 27.18 3,272,929 +0.07(+0.25%)
Oct 14, 2020 27.07 27.34 26.20 27.11 5,253,352 +0.10(+0.38%)
Oct 13, 2020 26.79 27.10 26.63 27.01 4,981,265 +0.04(+0.16%)
Oct 12, 2020 26.85 27.20 26.81 26.97 6,332,657 +0.03(+0.13%)
Oct 09, 2020 27.05 27.24 26.79 26.93 5,106,294 -0.05(-0.19%)
Oct 08, 2020 26.46 27.05 26.40 26.98 3,941,734 +0.62(+2.36%)
Oct 07, 2020 26.38 26.54 26.20 26.36 4,533,229 +0.13(+0.49%)
Oct 06, 2020 25.84 26.54 25.72 26.23 6,148,791 +0.43(+1.67%)
Oct 05, 2020 25.59 25.91 25.38 25.80 3,336,834 +0.34(+1.32%)
Oct 02, 2020 24.65 25.67 24.50 25.47 4,649,094 +0.66(+2.64%)
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.