Skip to main content

FirstEnergy Corp (NY: FE )

38.46 UNCHANGED
Streaming Delayed Price Updated: 7:00 PM EDT, Mar 27, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Feb 26, 2021 29.66 29.92 29.29 29.33 4,780,069 -0.33(-1.10%)
Feb 25, 2021 30.30 30.58 29.57 29.66 5,265,216 -0.65(-2.16%)
Feb 24, 2021 29.70 30.38 29.69 30.31 5,600,708 +0.64(+2.15%)
Feb 23, 2021 30.17 30.29 29.68 29.68 4,734,605 -0.31(-1.03%)
Feb 22, 2021 30.31 30.48 29.68 29.98 3,850,000 -0.13(-0.44%)
Feb 19, 2021 30.09 30.31 29.57 30.12 7,138,523 -0.19(-0.64%)
Feb 18, 2021 27.96 31.32 27.96 30.31 21,269,414 +2.04(+7.20%)
Feb 17, 2021 28.29 28.35 27.88 28.28 6,025,777 +0.02(+0.06%)
Feb 16, 2021 27.78 28.43 27.59 28.26 5,890,052 +0.61(+2.21%)
Feb 12, 2021 27.46 27.79 27.44 27.65 2,818,890 +0.11(+0.39%)
Feb 11, 2021 28.21 28.26 27.44 27.54 5,185,946 -0.56(-1.98%)
Feb 10, 2021 28.95 28.95 27.93 28.10 5,785,361 -0.69(-2.40%)
Feb 09, 2021 28.47 28.79 28.26 28.79 4,135,684 +0.35(+1.24%)
Feb 08, 2021 28.54 29.00 28.28 28.44 6,228,352 -0.13(-0.46%)
Feb 05, 2021 28.63 28.89 28.35 28.57 5,010,231 +0.04(+0.15%)
Feb 04, 2021 28.37 28.75 28.11 28.52 6,097,995 +0.19(+0.69%)
Feb 03, 2021 27.81 28.47 27.74 28.33 6,494,122 +0.43(+1.54%)
Feb 02, 2021 27.39 28.36 27.13 27.90 6,085,232 +0.64(+2.34%)
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.