Chronicle Journal: Finance

FirstEnergy Corp (NY: FE )

38.84 USD +0.22 (+0.57%)
Official Closing Price Updated: 7:00 PM EST, Dec 3, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Dec 03, 2021 38.80 38.95 38.25 38.84 3,338,752 +0.22(+0.57%)
Dec 02, 2021 37.90 38.83 37.81 38.62 3,668,066 +0.89(+2.36%)
Dec 01, 2021 38.05 38.67 37.70 37.73 4,125,524 +0.07(+0.19%)
Nov 30, 2021 38.76 38.76 37.62 37.66 6,638,800 -1.39(-3.56%)
Nov 29, 2021 38.20 39.12 38.20 39.05 4,180,868 +1.14(+3.01%)
Nov 26, 2021 38.45 38.64 37.79 37.91 2,624,247 -1.00(-2.57%)
Nov 24, 2021 38.96 39.04 38.71 38.91 1,406,423 -0.03(-0.08%)
Nov 23, 2021 38.82 39.06 38.54 38.94 1,737,631 +0.21(+0.54%)
Nov 22, 2021 38.53 39.05 38.45 38.73 3,037,957 +0.20(+0.52%)
Nov 19, 2021 38.63 38.73 37.99 38.53 3,108,562 -0.08(-0.21%)
Nov 18, 2021 39.00 38.64 38.56 38.61 2,799,634 -0.47(-1.20%)
Nov 17, 2021 39.55 39.56 38.67 39.08 3,281,652 -0.50(-1.26%)
Nov 16, 2021 39.48 39.76 39.39 39.58 4,099,704 +0.13(+0.33%)
Nov 15, 2021 39.18 39.46 38.99 39.45 2,264,505 +0.45(+1.15%)
Nov 12, 2021 39.03 39.05 38.60 39.00 4,223,025 -0.03(-0.08%)
Nov 11, 2021 38.79 39.07 38.57 39.03 1,927,033 +0.07(+0.18%)
Nov 10, 2021 38.27 38.96 4,022,538 +0.66(+1.72%)
Nov 09, 2021 38.59 38.76 37.88 38.30 3,939,906 -0.21(-0.55%)
Nov 08, 2021 39.62 39.73 38.37 38.51 5,992,238 -0.56(-1.43%)
Nov 05, 2021 39.09 39.31 38.97 39.07 2,536,121 +0.16(+0.41%)
Nov 04, 2021 38.84 39.15 38.63 38.91 3,194,525 -0.34(-0.87%)
Nov 03, 2021 39.17 39.43 39.09 39.25 3,515,431 -0.05(-0.13%)
Nov 02, 2021 39.80 39.82 38.77 39.30 5,162,581 +0.50(+1.29%)
Nov 01, 2021 38.59 38.83 38.41 38.80 2,577,903 +0.27(+0.70%)
Oct 29, 2021 37.62 39.72 37.62 38.53 5,834,803 +0.63(+1.66%)
Oct 28, 2021 37.62 37.94 37.56 37.90 2,497,548 +0.31(+0.82%)
Oct 27, 2021 37.78 37.85 37.31 37.59 2,280,043 -0.11(-0.29%)
Oct 26, 2021 37.43 37.70 3,344,020 +0.33(+0.88%)
Oct 25, 2021 37.82 37.82 37.21 37.37 4,238,480 -0.38(-1.01%)
Oct 22, 2021 37.24 37.83 37.23 37.75 2,844,085 +0.52(+1.40%)
Oct 21, 2021 37.22 37.58 37.07 37.23 4,926,538 -0.10(-0.27%)
Oct 20, 2021 37.00 37.47 37.00 37.33 2,565,162 +0.46(+1.25%)
Oct 19, 2021 36.38 36.99 36.26 36.87 2,560,669 +0.70(+1.94%)
Oct 18, 2021 36.47 36.55 35.94 36.17 3,850,059 -0.45(-1.23%)
Oct 15, 2021 36.56 36.73 36.37 36.62 3,108,348 +0.10(+0.27%)
Oct 14, 2021 35.73 36.54 35.73 36.52 3,248,818 +0.88(+2.47%)
Oct 13, 2021 35.57 35.87 35.42 35.64 2,711,517 -0.07(-0.20%)
Oct 12, 2021 35.94 35.98 35.56 35.71 3,478,910 -0.06(-0.17%)
Oct 11, 2021 36.02 36.25 35.65 35.77 3,828,798 -0.45(-1.24%)
Oct 08, 2021 36.32 36.51 36.19 36.22 1,701,485 -0.21(-0.58%)
Oct 07, 2021 36.72 36.97 36.34 36.43 2,576,643 -0.25(-0.68%)
Oct 06, 2021 36.06 36.73 35.79 36.68 2,487,240 +0.46(+1.27%)
Oct 05, 2021 36.15 36.41 36.03 36.22 2,194,335 +0.21(+0.58%)
Oct 04, 2021 35.84 36.15 35.69 36.01 4,279,887 +0.16(+0.45%)
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.