Skip to main content

FirstEnergy Corp (NY: FE )

39.33 +0.94 (+2.45%)
Official Closing Price Updated: 7:00 PM EDT, Jul 1, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jun 30, 2021 37.48 37.62 36.95 37.21 3,445,463 -0.33(-0.88%)
Jun 29, 2021 38.15 38.18 37.44 37.54 2,195,008 -0.52(-1.37%)
Jun 28, 2021 37.80 38.25 37.67 38.06 3,571,083 +0.37(+0.98%)
Jun 25, 2021 37.11 37.73 37.09 37.69 2,584,093 +0.51(+1.37%)
Jun 24, 2021 37.02 37.24 36.94 37.18 1,920,241 +0.23(+0.62%)
Jun 23, 2021 37.27 37.35 36.85 36.95 3,420,268 -0.55(-1.47%)
Jun 22, 2021 37.71 38.00 37.48 37.50 1,990,842 -0.29(-0.77%)
Jun 21, 2021 37.29 37.86 37.15 37.79 2,645,714 +0.66(+1.78%)
Jun 18, 2021 37.39 37.89 37.04 37.13 6,189,802 -0.59(-1.56%)
Jun 17, 2021 38.15 38.34 37.66 37.72 2,414,008 -0.43(-1.13%)
Jun 16, 2021 38.93 39.08 38.01 38.15 3,624,878 -0.73(-1.88%)
Jun 15, 2021 38.84 39.23 38.75 38.88 2,315,584 +0.09(+0.23%)
Jun 14, 2021 38.88 38.95 38.58 38.79 1,525,961 +0.03(+0.08%)
Jun 11, 2021 38.63 38.81 38.46 38.76 2,088,183 +0.13(+0.34%)
Jun 10, 2021 38.57 38.64 38.36 38.63 2,365,558 +0.14(+0.36%)
Jun 09, 2021 38.36 38.63 38.18 38.49 3,174,922 +0.22(+0.57%)
Jun 08, 2021 38.56 38.59 38.12 38.27 2,012,115 -0.30(-0.78%)
Jun 07, 2021 38.41 38.66 38.30 38.57 1,977,812 +0.24(+0.63%)
Jun 04, 2021 38.50 38.64 38.23 38.33 2,452,524 -0.14(-0.36%)
Jun 03, 2021 37.94 38.64 37.90 38.47 2,360,223 +0.33(+0.87%)
Jun 02, 2021 38.12 38.41 37.84 38.14 2,958,878 +0.12(+0.32%)
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.