Skip to main content

FirstEnergy Corp (NY: FE )

43.49 -0.20 (-0.46%)
Official Closing Price Updated: 6:30 PM EDT, Sep 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jun 30, 2021 32.82 32.94 32.36 32.58 3,934,841 -0.29(-0.88%)
Jun 29, 2021 33.41 33.43 32.78 32.87 2,506,777 -0.46(-1.37%)
Jun 28, 2021 33.10 33.49 32.98 33.33 4,078,304 +0.32(+0.98%)
Jun 25, 2021 32.49 33.04 32.48 33.00 2,951,126 +0.45(+1.37%)
Jun 24, 2021 32.42 32.61 32.35 32.56 2,192,983 +0.20(+0.62%)
Jun 23, 2021 32.63 32.70 32.27 32.35 3,906,068 -0.48(-1.47%)
Jun 22, 2021 33.02 33.27 32.82 32.84 2,273,612 -0.25(-0.77%)
Jun 21, 2021 32.65 33.15 32.53 33.09 3,021,499 +0.58(+1.78%)
Jun 18, 2021 32.74 33.18 32.43 32.51 7,068,975 -0.52(-1.56%)
Jun 17, 2021 33.41 33.57 32.98 33.03 2,756,883 -0.38(-1.13%)
Jun 16, 2021 34.09 34.22 33.28 33.41 4,139,740 -0.64(-1.88%)
Jun 15, 2021 34.01 34.35 33.93 34.04 2,644,479 +0.08(+0.23%)
Jun 14, 2021 34.04 34.11 33.78 33.97 1,742,702 +0.03(+0.08%)
Jun 11, 2021 33.83 33.98 33.68 33.94 2,384,779 +0.11(+0.34%)
Jun 10, 2021 33.77 33.83 33.59 33.83 2,701,551 +0.12(+0.36%)
Jun 09, 2021 33.59 33.83 33.43 33.70 3,625,874 +0.19(+0.58%)
Jun 08, 2021 33.76 33.79 33.38 33.51 2,297,907 -0.26(-0.78%)
Jun 07, 2021 33.63 33.85 33.54 33.77 2,258,732 +0.21(+0.63%)
Jun 04, 2021 33.71 33.83 33.48 33.56 2,800,870 -0.12(-0.36%)
Jun 03, 2021 33.22 33.83 33.19 33.69 2,695,459 +0.29(+0.87%)
Jun 02, 2021 33.38 33.64 33.14 33.40 3,379,144 +0.11(+0.32%)
Jun 01, 2021 33.41 33.41 33.06 33.29 3,375,568 +0.10(+0.29%)
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%)
May 03, 2021 32.93 33.56 32.79 33.21 6,197,018 +0.35(+1.06%)
Apr 30, 2021 32.76 32.88 32.51 32.86 4,246,642 +0.17(+0.53%)
Apr 29, 2021 32.43 32.75 32.35 32.69 2,759,880 +0.26(+0.80%)
Apr 28, 2021 32.06 32.46 31.91 32.43 3,646,587 +0.48(+1.49%)
Apr 27, 2021 31.86 32.19 31.72 31.95 4,489,525 +0.16(+0.49%)
Apr 26, 2021 31.85 32.00 31.61 31.80 4,729,606 -0.01(-0.03%)
Apr 23, 2021 31.54 32.53 31.49 31.80 6,937,574 +0.30(+0.96%)
Apr 22, 2021 31.84 31.87 31.41 31.50 4,864,758 -0.38(-1.20%)
Apr 21, 2021 31.72 31.95 31.45 31.88 4,311,725 +0.44(+1.41%)
Apr 20, 2021 31.01 31.54 31.01 31.44 5,203,757 +0.42(+1.34%)
Apr 19, 2021 31.15 31.15 30.75 31.02 2,311,784 +0.10(+0.31%)
Apr 16, 2021 30.94 31.10 30.73 30.93 3,163,114 +0.15(+0.48%)
Apr 15, 2021 30.47 30.83 30.44 30.78 2,729,515 +0.31(+1.02%)
Apr 14, 2021 30.38 30.57 30.28 30.47 2,312,945 +0.00(+0.00%)
Apr 13, 2021 30.07 30.54 29.93 30.47 3,346,090 +0.41(+1.36%)
Apr 12, 2021 30.13 30.28 29.98 30.06 2,718,783 -0.07(-0.23%)
Apr 09, 2021 30.38 30.50 30.03 30.13 2,301,831 -0.19(-0.63%)
Apr 08, 2021 30.44 30.51 30.06 30.32 5,746,319 -0.03(-0.11%)
Apr 07, 2021 30.23 30.49 30.09 30.36 8,525,096 +0.20(+0.66%)
Apr 06, 2021 30.11 30.18 29.95 30.16 5,970,980 +0.00(+0.00%)
Apr 05, 2021 29.79 30.26 29.72 30.16 3,875,166 +0.42(+1.43%)
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.