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 (%)
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.