Skip to main content

FirstEnergy Corp (NY: FE )

38.62 +0.16 (+0.42%)
Official Closing Price Updated: 7:00 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jun 30, 2021 33.52 33.64 33.05 33.27 3,852,969 -0.30(-0.88%)
Jun 29, 2021 34.12 34.14 33.48 33.57 2,454,619 -0.46(-1.37%)
Jun 28, 2021 33.80 34.20 33.69 34.03 3,993,447 +0.33(+0.98%)
Jun 25, 2021 33.19 33.74 33.17 33.70 2,889,722 +0.46(+1.37%)
Jun 24, 2021 33.10 33.30 33.03 33.25 2,147,354 +0.21(+0.62%)
Jun 23, 2021 33.33 33.40 32.96 33.04 3,824,794 -0.49(-1.47%)
Jun 22, 2021 33.72 33.98 33.52 33.53 2,226,305 -0.26(-0.77%)
Jun 21, 2021 33.35 33.86 33.22 33.79 2,958,631 +0.59(+1.78%)
Jun 18, 2021 33.44 33.88 33.12 33.20 6,921,890 -0.53(-1.56%)
Jun 17, 2021 34.12 34.28 33.68 33.73 2,699,520 -0.38(-1.13%)
Jun 16, 2021 34.81 34.95 33.99 34.12 4,053,604 -0.65(-1.88%)
Jun 15, 2021 34.73 35.08 34.65 34.77 2,589,456 +0.08(+0.23%)
Jun 14, 2021 34.77 34.83 34.50 34.69 1,706,441 +0.03(+0.08%)
Jun 11, 2021 34.54 34.71 34.39 34.66 2,335,159 +0.12(+0.34%)
Jun 10, 2021 34.49 34.55 34.30 34.54 2,645,340 +0.13(+0.36%)
Jun 09, 2021 34.30 34.55 34.14 34.42 3,550,430 +0.20(+0.57%)
Jun 08, 2021 34.48 34.50 34.09 34.22 2,250,094 -0.27(-0.78%)
Jun 07, 2021 34.35 34.57 34.25 34.49 2,211,734 +0.21(+0.63%)
Jun 04, 2021 34.43 34.55 34.19 34.28 2,742,592 -0.13(-0.36%)
Jun 03, 2021 33.93 34.55 33.89 34.40 2,639,374 +0.30(+0.86%)
Jun 02, 2021 34.09 34.35 33.84 34.11 3,308,834 +0.11(+0.32%)
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.