Indicators

FirstEnergy Corp (NY: FE )

38.13 -0.44 (-1.14%)

Official Closing Price Updated: 7:00 PM EDT, Apr 26, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Feb 28, 2022	37.88	38.62	37.74	38.54	6,910,060	+0.45(+1.18%)
Feb 25, 2022	37.09	38.17	37.30	38.09	4,361,318	+1.39(+3.79%)
Feb 24, 2022	36.35	36.80	35.71	36.70	6,291,741	+0.21(+0.58%)
Feb 23, 2022	37.74	37.92	36.43	36.49	7,278,968	-1.23(-3.25%)
Feb 22, 2022	37.82	38.13	37.48	37.71	5,583,008	-0.03(-0.07%)
Feb 18, 2022				37.74	0	-0.13(-0.34%)
Feb 17, 2022	37.70	37.95	37.36	37.87	2,970,995	+0.04(+0.10%)
Feb 16, 2022	37.23	37.92	37.15	37.83	4,118,360	+0.59(+1.58%)
Feb 15, 2022	37.83	37.90	37.00	37.25	4,341,259	-0.28(-0.74%)
Feb 14, 2022	38.32	38.49	36.34	37.52	7,053,374	-0.76(-1.97%)
Feb 11, 2022	38.67	39.13	38.17	38.28	9,840,389	+0.13(+0.34%)
Feb 10, 2022	38.64	38.78	38.06	38.15	3,862,190	-0.73(-1.87%)
Feb 09, 2022	38.83	39.00	38.65	38.88	3,135,740	+0.23(+0.60%)
Feb 08, 2022	38.35	38.76	38.18	38.65	3,791,681	+0.48(+1.25%)
Feb 07, 2022	38.08	38.33	37.94	38.17	4,281,889	+0.07(+0.19%)
Feb 04, 2022	38.65	38.79	38.00	38.09	5,638,478	-0.78(-2.01%)
Feb 03, 2022	38.54	38.96		38.88	4,259,913	+0.25(+0.64%)
Feb 02, 2022	38.05	38.72	37.99	38.63	4,893,090	+0.47(+1.24%)

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.