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, 2023	38.30	38.48	37.85	37.87	6,077,286	-0.35(-0.93%)
Feb 27, 2023	38.36	38.77	38.14	38.22	3,888,059	+0.11(+0.28%)
Feb 24, 2023	37.55	38.17	37.28	38.12	3,375,589	+0.31(+0.81%)
Feb 23, 2023	38.20	38.26	37.57	37.81	2,821,765	-0.39(-1.03%)
Feb 22, 2023	38.92	38.92	38.13	38.20	2,750,248	-0.57(-1.48%)
Feb 21, 2023	39.12	39.20	38.59	38.78	2,454,330	-0.52(-1.32%)
Feb 17, 2023	38.98	39.63	38.93	39.30	3,577,818	+0.44(+1.13%)
Feb 16, 2023	38.70	39.05	38.45	38.85	4,001,110	-0.18(-0.47%)
Feb 15, 2023	38.67	39.06	38.53	39.04	3,672,506	+0.57(+1.47%)
Feb 14, 2023	38.49	39.49	37.82	38.47	5,221,021	-0.21(-0.54%)
Feb 13, 2023	38.17	38.68	38.17	38.68	3,085,630	+0.47(+1.23%)
Feb 10, 2023	37.81	38.27	37.74	38.21	2,346,211	+0.53(+1.40%)
Feb 09, 2023	37.88	38.15	37.59	37.69	4,328,531	-0.02(-0.05%)
Feb 08, 2023	38.20	38.21	37.63	37.71	2,952,997	-0.67(-1.75%)
Feb 07, 2023	37.88	38.53	37.72	38.38	5,044,067	+0.34(+0.91%)
Feb 06, 2023	37.36	38.07	37.14	38.03	5,564,842	+0.56(+1.48%)
Feb 03, 2023	38.91	38.96	37.27	37.48	7,362,441	-1.40(-3.61%)
Feb 02, 2023	39.01	39.60	38.78	38.88	6,380,318	-0.13(-0.34%)

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.