Skip to main content

FirstEnergy Corp (NY: FE )

43.49 -0.20 (-0.46%)
Official Closing Price Updated: 4:10 PM EDT, Sep 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jun 30, 2022 34.62 35.34 34.47 34.93 3,741,593 +0.15(+0.42%)
Jun 29, 2022 34.54 34.82 34.32 34.79 2,393,431 +0.40(+1.16%)
Jun 28, 2022 34.92 35.22 34.37 34.39 2,443,871 -0.33(-0.94%)
Jun 27, 2022 33.95 34.82 33.89 34.72 3,599,288 +0.78(+2.31%)
Jun 24, 2022 33.76 34.28 33.60 33.93 4,941,047 +0.30(+0.89%)
Jun 23, 2022 33.18 33.68 33.00 33.63 4,014,190 +0.67(+2.04%)
Jun 22, 2022 32.65 33.21 32.62 32.96 5,860,589 +0.23(+0.70%)
Jun 21, 2022 32.68 33.04 32.43 32.73 11,008,313 +0.05(+0.17%)
Jun 17, 2022 33.14 33.18 32.14 32.68 9,189,177 -0.38(-1.16%)
Jun 16, 2022 33.68 33.68 32.86 33.06 5,443,379 -0.83(-2.44%)
Jun 15, 2022 35.14 35.37 33.42 33.89 11,863,287 -1.05(-3.00%)
Jun 14, 2022 35.44 35.54 34.46 34.93 6,631,839 -0.46(-1.31%)
Jun 13, 2022 36.56 36.67 35.21 35.40 6,291,738 -1.55(-4.19%)
Jun 10, 2022 36.61 37.28 36.55 36.94 7,430,191 -0.16(-0.44%)
Jun 09, 2022 37.71 37.86 37.08 37.11 4,946,346 -0.55(-1.45%)
Jun 08, 2022 38.03 38.29 37.59 37.65 4,202,305 -0.45(-1.19%)
Jun 07, 2022 38.00 38.18 37.73 38.11 4,550,082 +0.05(+0.12%)
Jun 06, 2022 38.23 38.27 37.95 38.06 3,232,179 -0.05(-0.12%)
Jun 03, 2022 38.38 38.59 38.04 38.11 3,555,004 -0.42(-1.09%)
Jun 02, 2022 38.89 39.04 37.73 38.53 5,269,168 -0.20(-0.52%)
Jun 01, 2022 39.13 39.31 38.35 38.73 3,528,394 -0.36(-0.93%)
May 31, 2022 39.18 39.37 38.88 39.09 3,887,822 -0.43(-1.08%)
May 27, 2022 39.37 39.76 39.27 39.52 3,338,339 +0.10(+0.25%)
May 26, 2022 39.50 39.73 39.36 39.42 2,128,016 +0.14(+0.35%)
May 25, 2022 39.35 39.63 39.16 39.28 3,437,510 -0.08(-0.21%)
May 24, 2022 38.93 39.44 38.31 39.37 3,247,004 +0.51(+1.31%)
May 23, 2022 38.94 39.27 38.52 38.86 2,640,076 +0.30(+0.78%)
May 20, 2022 38.35 38.74 37.88 38.56 4,433,122 +0.32(+0.83%)
May 19, 2022 38.39 38.56 37.74 38.24 3,955,825 -0.23(-0.59%)
May 18, 2022 39.01 39.11 38.29 38.46 3,055,129 -0.42(-1.08%)
May 17, 2022 38.09 38.91 37.76 38.88 3,701,257 +0.89(+2.35%)
May 16, 2022 38.32 38.71 37.73 37.99 3,558,562 -0.69(-1.79%)
May 13, 2022 38.71 38.81 38.14 38.68 2,868,038 +0.27(+0.71%)
May 12, 2022 38.37 38.81 37.82 38.41 3,819,821 -0.14(-0.35%)
May 11, 2022 38.29 39.49 38.29 38.55 4,310,470 +0.28(+0.74%)
May 10, 2022 38.39 39.24 37.75 38.26 5,294,327 -0.11(-0.28%)
May 09, 2022 38.67 38.78 38.01 38.37 5,153,181 -0.46(-1.19%)
May 06, 2022 38.34 38.96 38.25 38.84 3,635,010 +0.18(+0.47%)
May 05, 2022 39.28 39.54 38.26 38.66 3,640,886 -0.71(-1.80%)
May 04, 2022 39.23 39.39 38.37 39.37 5,040,479 +0.46(+1.18%)
May 03, 2022 38.95 39.58 38.77 38.91 4,517,250 +0.18(+0.47%)
May 02, 2022 39.24 39.55 38.24 38.72 3,478,480 -0.33(-0.85%)
Apr 29, 2022 40.24 40.30 38.97 39.06 5,139,482 -1.29(-3.20%)
Apr 28, 2022 40.43 40.59 40.04 40.35 3,503,632 +0.00(+0.00%)
Apr 27, 2022 40.82 40.96 40.09 40.35 3,175,600 -0.22(-0.53%)
Apr 26, 2022 41.10 41.28 40.55 40.56 3,608,425 -0.41(-1.01%)
Apr 25, 2022 41.66 41.66 40.38 40.98 4,159,419 -0.51(-1.24%)
Apr 22, 2022 42.73 42.84 41.48 41.49 5,775,419 -1.90(-4.38%)
Apr 21, 2022 43.59 44.05 43.37 43.40 2,949,253 -0.31(-0.70%)
Apr 20, 2022 43.27 43.85 43.16 43.70 3,998,224 +0.87(+2.02%)
Apr 19, 2022 42.88 42.94 42.62 42.84 3,122,287 +0.19(+0.44%)
Apr 18, 2022 42.69 42.93 42.51 42.65 2,242,142 -0.10(-0.23%)
Apr 14, 2022 42.73 42.91 42.44 42.75 3,044,375 +0.22(+0.51%)
Apr 13, 2022 42.57 42.64 42.15 42.53 2,602,485 +0.02(+0.04%)
Apr 12, 2022 42.15 42.73 42.06 42.51 2,667,338 +0.23(+0.55%)
Apr 11, 2022 42.77 43.03 42.25 42.28 3,157,221 -0.53(-1.24%)
Apr 08, 2022 43.05 43.09 42.62 42.81 2,573,144 -0.01(-0.02%)
Apr 07, 2022 43.24 43.26 42.69 42.82 5,236,009 -0.41(-0.94%)
Apr 06, 2022 42.31 43.28 42.06 43.22 4,863,729 +1.16(+2.77%)
Apr 05, 2022 41.91 42.54 41.90 42.06 3,536,930 +0.30(+0.71%)
Apr 04, 2022 41.71 41.89 41.25 41.76 4,856,594 -0.25(-0.60%)
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.