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 29, 2024	37.00	37.17	36.54	36.61	3,085,794	-0.23(-0.62%)
Feb 28, 2024	36.81	37.03	36.75	36.84	2,315,214	-0.03(-0.08%)
Feb 27, 2024	36.65	36.91	36.37	36.87	2,336,700	+0.39(+1.07%)
Feb 26, 2024	37.25	37.25	36.41	36.48	2,995,791	-0.92(-2.46%)
Feb 23, 2024	37.39	37.65	37.29	37.40	4,298,305	+0.10(+0.27%)
Feb 22, 2024	37.62	37.62	37.25	37.30	3,278,593	-0.52(-1.37%)
Feb 21, 2024	37.31	37.84	37.07	37.82	3,159,224	+0.67(+1.80%)
Feb 20, 2024	37.41	37.64	37.11	37.15	4,110,485	-0.24(-0.64%)
Feb 16, 2024	37.16	37.41	36.80	37.39	3,476,969	+0.09(+0.24%)
Feb 15, 2024	37.03	37.39	36.93	37.30	3,930,898	+0.37(+1.00%)
Feb 14, 2024	37.01	37.10	36.78	36.93	3,404,099	-0.02(-0.05%)
Feb 13, 2024	37.58	37.75	36.62	36.95	4,063,496	-0.82(-2.17%)
Feb 12, 2024	37.38	37.78	36.91	37.77	3,692,461	+0.46(+1.23%)
Feb 09, 2024	36.00	37.54	36.00	37.31	9,712,838	+1.52(+4.25%)
Feb 08, 2024	35.62	35.85	35.41	35.79	4,550,308	-0.04(-0.11%)
Feb 07, 2024	35.95	36.04	35.65	35.83	2,540,298	+0.02(+0.06%)
Feb 06, 2024	35.75	35.99	35.63	35.81	2,636,069	+0.00(+0.00%)
Feb 05, 2024	36.00	36.24	35.74	35.81	3,928,095	-0.56(-1.55%)
Feb 02, 2024	36.55	36.71	36.04	36.37	3,942,514	-0.52(-1.42%)

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.