Indicators

FirstEnergy Corp (NY: FE )

39.94 +0.10 (+0.25%)

Official Closing Price Updated: 7:00 PM EDT, May 10, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Jul 29, 2022	36.93	38.07	36.89	37.78	5,012,471	+0.88(+2.39%)
Jul 28, 2022	36.25	36.93	35.97	36.90	3,849,751	+0.74(+2.06%)
Jul 27, 2022	35.96	36.54	35.37	36.15	4,650,480	+0.22(+0.61%)
Jul 26, 2022	35.53	36.13	35.48	35.93	3,296,432	+0.43(+1.22%)
Jul 25, 2022	35.11	35.59	35.03	35.50	2,183,786	+0.28(+0.78%)
Jul 22, 2022	34.98	35.37	34.94	35.23	2,096,434	+0.46(+1.32%)
Jul 21, 2022	34.65	34.78	34.24	34.77	2,701,982	+0.12(+0.34%)
Jul 20, 2022	34.96	35.06	34.54	34.65	2,941,069	-0.19(-0.55%)
Jul 19, 2022	34.54	35.00	34.44	34.84	2,672,296	+0.47(+1.36%)
Jul 18, 2022	34.46	34.73	34.18	34.37	2,293,663	-0.07(-0.21%)
Jul 15, 2022	34.60	34.66	34.09	34.44	1,977,475	+0.09(+0.27%)
Jul 14, 2022	33.62	34.39	33.62	34.35	2,906,923	+0.17(+0.48%)
Jul 13, 2022	34.06	34.60	34.02	34.19	2,719,955	-0.20(-0.59%)
Jul 12, 2022	34.14	34.85	34.11	34.39	2,471,807	-0.01(-0.03%)
Jul 11, 2022	34.03	34.51	33.88	34.40	1,658,299	+0.27(+0.78%)
Jul 08, 2022	34.25	34.38	33.87	34.13	2,733,821	-0.09(-0.27%)
Jul 07, 2022	34.52	34.82	34.21	34.22	2,971,409	-0.19(-0.56%)
Jul 06, 2022	34.53	34.85	34.14	34.42	3,185,889	-0.17(-0.50%)
Jul 05, 2022	35.93	36.03	33.97	34.59	3,352,145	-1.56(-4.32%)

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.