Indicators

FirstEnergy Corp (NY: FE )

39.84 +0.37 (+0.94%)

Official Closing Price Updated: 4:10 PM EDT, May 9, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Sep 30, 2019	39.76	39.90	39.35	39.60	8,099,849	-0.16(-0.41%)
Sep 27, 2019	39.92	40.11	39.43	39.76	4,110,788	-0.25(-0.62%)
Sep 26, 2019	40.16	40.29	39.92	40.01	3,579,598	-0.08(-0.20%)
Sep 25, 2019	39.74	40.13	39.61	40.09	4,932,071	+0.31(+0.78%)
Sep 24, 2019	39.31	39.97	39.27	39.78	4,960,794	+0.57(+1.44%)
Sep 23, 2019	38.94	39.35	38.87	39.21	3,726,695	+0.30(+0.78%)
Sep 20, 2019	39.42	39.53	38.81	38.91	13,452,083	-0.59(-1.50%)
Sep 19, 2019	39.62	39.62	39.39	39.50	2,883,940	+0.00(+0.00%)
Sep 18, 2019	39.57	39.63	39.24	39.50	3,251,757	+0.02(+0.04%)
Sep 17, 2019	39.03	39.55	39.03	39.48	4,584,326	+0.44(+1.11%)
Sep 16, 2019	38.92	39.09	38.79	39.05	2,595,146	+0.16(+0.40%)
Sep 13, 2019	39.04	39.24	38.79	38.89	2,708,491	-0.21(-0.55%)
Sep 12, 2019	39.10	39.49	38.90	39.10	3,264,935	+0.03(+0.08%)
Sep 11, 2019	38.24	39.07	38.10	39.07	4,296,168	+0.70(+1.82%)
Sep 10, 2019	38.43	38.48	37.99	38.37	7,251,049	-0.15(-0.38%)
Sep 09, 2019	38.25	38.53	38.14	38.52	4,427,325	+0.20(+0.51%)
Sep 06, 2019	38.24	38.42	38.14	38.32	2,746,371	+0.13(+0.34%)
Sep 05, 2019	38.23	38.37	38.03	38.19	3,382,842	-0.26(-0.68%)
Sep 04, 2019	38.42	38.63	38.09	38.46	4,720,018	+0.25(+0.64%)

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.