Indicators

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

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Jun 28, 2019	34.20	34.55	34.15	34.49	8,179,281	+0.24(+0.71%)
Jun 27, 2019	34.30	34.46	34.18	34.25	3,588,069	-0.02(-0.05%)
Jun 26, 2019	34.96	35.02	34.21	34.26	3,838,193	-0.75(-2.14%)
Jun 25, 2019	35.11	35.23	34.97	35.01	3,963,936	-0.12(-0.34%)
Jun 24, 2019	35.22	35.29	34.96	35.13	2,637,447	-0.06(-0.16%)
Jun 21, 2019	35.20	35.54	34.95	35.19	7,409,316	+0.01(+0.02%)
Jun 20, 2019	35.17	35.38	34.74	35.18	3,553,595	+0.18(+0.51%)
Jun 19, 2019	34.86	35.20	34.49	35.00	7,473,411	-0.05(-0.14%)
Jun 18, 2019	35.50	35.50	34.77	35.05	4,368,000	-0.15(-0.43%)
Jun 17, 2019	35.43	35.53	35.13	35.21	2,849,700	-0.22(-0.61%)
Jun 14, 2019	34.98	35.50	34.88	35.42	3,242,468	+0.50(+1.43%)
Jun 13, 2019	35.01	35.17	34.75	34.92	2,984,014	-0.02(-0.05%)
Jun 12, 2019	34.43	34.95	34.43	34.94	2,631,308	+0.50(+1.45%)
Jun 11, 2019	34.65	34.75	34.19	34.44	2,588,846	-0.22(-0.63%)
Jun 10, 2019	34.67	34.78	34.39	34.66	2,461,914	-0.02(-0.05%)
Jun 07, 2019	35.18	35.54	34.67	34.67	5,387,025	-0.28(-0.81%)
Jun 06, 2019	34.78	35.07	34.67	34.96	4,043,828	+0.26(+0.74%)
Jun 05, 2019	33.85	34.84	33.82	34.70	5,430,021	+0.99(+2.94%)
Jun 04, 2019	33.62	33.75	33.00	33.71	2,824,519	+0.13(+0.38%)

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.