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 (%)
Sep 30, 2021 32.14 32.18 31.50 31.51 3,820,355 -0.60(-1.87%)
Sep 29, 2021 32.25 32.55 32.06 32.11 4,368,060 -0.11(-0.36%)
Sep 28, 2021 32.50 32.61 32.19 32.23 2,771,075 -0.26(-0.79%)
Sep 27, 2021 32.58 33.07 32.45 32.49 2,322,886 -0.10(-0.30%)
Sep 24, 2021 32.55 32.77 32.49 32.58 1,988,499 +0.07(+0.22%)
Sep 23, 2021 32.74 32.98 32.44 32.51 3,046,140 -0.10(-0.30%)
Sep 22, 2021 32.64 32.76 32.38 32.61 2,346,608 +0.19(+0.57%)
Sep 21, 2021 32.41 32.82 32.33 32.42 2,866,186 +0.12(+0.36%)
Sep 20, 2021 32.36 32.66 31.95 32.31 4,643,172 -0.19(-0.57%)
Sep 17, 2021 33.01 33.44 32.40 32.49 7,794,819 -0.51(-1.55%)
Sep 16, 2021 33.47 33.60 33.00 33.01 1,861,072 -0.43(-1.30%)
Sep 15, 2021 33.03 33.64 32.96 33.44 3,687,451 +0.31(+0.93%)
Sep 14, 2021 33.31 33.57 33.02 33.13 4,033,254 +0.02(+0.05%)
Sep 13, 2021 33.57 33.64 32.90 33.11 3,303,893 -0.23(-0.69%)
Sep 10, 2021 33.91 33.95 33.33 33.34 2,443,250 -0.60(-1.77%)
Sep 09, 2021 34.32 34.45 33.93 33.95 2,529,634 -0.50(-1.46%)
Sep 08, 2021 33.99 34.53 33.88 34.45 3,255,602 +0.42(+1.22%)
Sep 07, 2021 34.98 34.98 33.96 34.03 4,221,400 -0.99(-2.83%)
Sep 03, 2021 35.16 35.22 34.91 35.03 3,367,736 -0.29(-0.83%)
Sep 02, 2021 34.95 35.33 34.89 35.32 2,535,300 +0.43(+1.24%)
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.