Indicators

FirstEnergy Corp (NY: FE )

38.13 -0.44 (-1.14%)

Official Closing Price Updated: 7:00 PM EDT, Apr 26, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Feb 28, 2020	38.13	38.13	36.73	37.54	11,165,012	-1.43(-3.68%)
Feb 27, 2020	40.52	40.77	38.97	38.97	6,309,823	-1.75(-4.29%)
Feb 26, 2020	41.24	41.63	40.71	40.72	4,937,354	-0.50(-1.21%)
Feb 25, 2020	42.75	42.89	41.17	41.22	5,291,554	-1.47(-3.44%)
Feb 24, 2020	43.18	43.40	42.68	42.68	5,251,852	-0.79(-1.82%)
Feb 21, 2020	43.59	43.74	43.32	43.48	7,037,752	-0.19(-0.42%)
Feb 20, 2020	43.95	44.00	43.59	43.66	3,077,487	-0.30(-0.69%)
Feb 19, 2020	44.06	44.08	43.83	43.97	2,979,514	-0.10(-0.23%)
Feb 18, 2020	44.17	44.27	43.95	44.07	2,967,575	+0.03(+0.08%)
Feb 14, 2020	43.86	44.04	43.72	44.03	2,910,729	+0.21(+0.48%)
Feb 13, 2020	43.48	43.87	43.32	43.82	2,816,416	+0.42(+0.97%)
Feb 12, 2020	43.44	43.63	43.25	43.40	3,043,807	-0.05(-0.12%)
Feb 11, 2020	43.44	43.58	43.30	43.45	3,070,641	+0.15(+0.35%)
Feb 10, 2020	43.21	43.35	42.89	43.30	5,201,807	+0.11(+0.25%)
Feb 07, 2020	43.02	43.43	42.82	43.19	3,303,231	-0.02(-0.04%)
Feb 06, 2020	43.44	43.54	43.19	43.21	3,969,487	-0.23(-0.52%)
Feb 05, 2020	43.03	43.56	43.01	43.43	3,709,034	+0.35(+0.82%)
Feb 04, 2020	43.10	43.73	42.97	43.08	5,460,787	-0.01(-0.02%)

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.