Skip to main content

FirstEnergy Corp (NY: FE )

43.07 -0.42 (-0.97%)
Streaming Delayed Price Updated: 10:24 AM EDT, Sep 19, 2024 Add to My Watchlist

Historical Prices

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.