Skip to main content

FirstEnergy Corp (NY: FE )

43.49 -0.20 (-0.46%)
Official Closing Price Updated: 7:00 PM EDT, Sep 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
May 28, 2021 33.18 33.27 32.99 33.20 2,386,090 +0.03(+0.11%)
May 27, 2021 33.05 33.28 32.89 33.16 3,277,711 +0.25(+0.77%)
May 26, 2021 32.97 33.10 32.84 32.91 2,673,695 -0.04(-0.11%)
May 25, 2021 33.22 33.36 32.85 32.94 2,879,779 -0.26(-0.79%)
May 24, 2021 33.41 33.45 33.19 33.20 2,658,099 -0.08(-0.24%)
May 21, 2021 33.06 33.29 32.94 33.28 2,192,816 +0.28(+0.85%)
May 20, 2021 32.73 33.31 32.73 33.00 2,713,214 +0.25(+0.78%)
May 19, 2021 32.95 32.98 32.42 32.75 2,551,641 -0.24(-0.72%)
May 18, 2021 32.88 33.14 32.79 32.98 2,280,518 -0.04(-0.11%)
May 17, 2021 33.12 33.22 32.86 33.02 4,294,032 +0.09(+0.27%)
May 14, 2021 32.76 33.12 32.76 32.93 3,226,408 +0.11(+0.35%)
May 13, 2021 32.04 33.02 31.97 32.82 4,790,068 +0.91(+2.85%)
May 12, 2021 32.56 32.61 31.84 31.91 3,180,020 -0.67(-2.04%)
May 11, 2021 32.92 32.91 32.37 32.57 3,623,551 -0.39(-1.20%)
May 10, 2021 32.97 33.30 32.93 32.97 2,421,348 +0.11(+0.35%)
May 07, 2021 32.84 33.07 32.69 32.85 2,340,578 +0.09(+0.27%)
May 06, 2021 32.97 33.00 32.25 32.77 4,173,406 -0.06(-0.19%)
May 05, 2021 32.71 32.89 32.25 32.83 4,545,632 +0.08(+0.24%)
May 04, 2021 33.20 33.26 32.57 32.75 7,876,027 -0.46(-1.38%)
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.