Skip to main content

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

Date Open High Low Close Volume Change (%)
Aug 31, 2021 34.17 34.46 34.06 34.39 2,410,405 +0.19(+0.57%)
Aug 30, 2021 34.05 34.33 34.01 34.19 1,507,692 +0.07(+0.21%)
Aug 27, 2021 34.09 34.30 33.97 34.12 1,898,403 +0.03(+0.08%)
Aug 26, 2021 34.51 34.51 34.02 34.10 1,825,634 -0.41(-1.18%)
Aug 25, 2021 34.18 34.69 34.01 34.50 2,089,965 +0.33(+0.96%)
Aug 24, 2021 34.30 34.34 33.89 34.18 2,683,305 -0.16(-0.46%)
Aug 23, 2021 34.62 34.66 34.15 34.34 2,707,002 -0.25(-0.72%)
Aug 20, 2021 34.37 34.59 34.13 34.58 2,534,997 +0.13(+0.39%)
Aug 19, 2021 33.86 34.59 33.78 34.45 4,252,228 +0.64(+1.88%)
Aug 18, 2021 34.21 34.21 33.60 33.81 3,190,452 -0.38(-1.11%)
Aug 17, 2021 34.37 34.39 33.80 34.19 3,172,954 -0.16(-0.46%)
Aug 16, 2021 34.21 34.63 34.10 34.35 3,784,248 +0.17(+0.49%)
Aug 13, 2021 34.06 34.27 33.84 34.18 1,981,235 +0.29(+0.86%)
Aug 12, 2021 33.63 33.96 33.55 33.89 1,603,402 +0.13(+0.39%)
Aug 11, 2021 33.59 33.96 33.47 33.76 2,600,002 +0.27(+0.82%)
Aug 10, 2021 33.54 33.65 33.36 33.49 2,476,297 -0.01(-0.03%)
Aug 09, 2021 33.43 33.67 33.28 33.49 3,807,768 +0.03(+0.08%)
Aug 06, 2021 33.61 33.73 33.42 33.47 1,999,196 -0.12(-0.37%)
Aug 05, 2021 33.42 33.61 32.95 33.59 4,522,614 +0.28(+0.85%)
Aug 04, 2021 33.63 33.69 33.04 33.31 3,716,248 -0.44(-1.30%)
Aug 03, 2021 33.77 33.98 33.43 33.75 3,152,309 +0.07(+0.21%)
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.