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 (%)
Nov 30, 2020	23.01	23.27	22.74	22.97	9,854,750	-0.14(-0.60%)
Nov 27, 2020	22.99	23.23	22.91	23.11	2,760,879	+0.14(+0.60%)
Nov 25, 2020	23.04	23.17	22.63	22.97	8,811,596	-0.09(-0.38%)
Nov 24, 2020	24.04	24.13	23.03	23.06	16,596,239	-0.91(-3.79%)
Nov 23, 2020	24.26	24.34	23.94	23.97	6,737,298	-0.25(-1.04%)
Nov 20, 2020	24.55	24.61	23.62	24.22	26,728,694	-0.90(-3.58%)
Nov 19, 2020	24.68	25.14	24.49	25.12	6,683,403	+0.42(+1.72%)
Nov 18, 2020	24.96	25.20	24.58	24.69	8,743,673	-0.16(-0.66%)
Nov 17, 2020	24.65	25.13	24.55	24.86	8,917,606	+0.21(+0.84%)
Nov 16, 2020	25.90	25.90	24.36	24.65	13,531,291	-0.87(-3.42%)
Nov 13, 2020	25.61	25.73	25.33	25.52	4,503,150	+0.16(+0.61%)
Nov 12, 2020	25.61	25.67	24.93	25.37	10,028,055	-0.40(-1.54%)
Nov 11, 2020	25.36	25.78	25.21	25.77	6,368,628	+0.42(+1.64%)
Nov 10, 2020	25.70	25.83	25.18	25.35	9,847,792	-0.18(-0.71%)
Nov 09, 2020	25.99	26.86	25.41	25.53	9,513,199	+0.39(+1.55%)
Nov 06, 2020	25.45	25.81	25.08	25.14	6,989,663	-0.28(-1.09%)
Nov 05, 2020	25.23	25.93	25.19	25.42	6,735,695	+0.62(+2.51%)
Nov 04, 2020	25.51	25.76	24.78	24.80	7,126,773	-0.90(-3.52%)
Nov 03, 2020	25.91	26.03	25.56	25.70	5,307,131	+0.16(+0.63%)

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.