Indicators

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

Month:

Year:

Range:

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.