Indicators

FirstEnergy Corp (NY: FE )

39.24 +0.15 (+0.38%)

Official Closing Price Updated: 7:00 PM EDT, May 3, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Apr 29, 2022	41.09	41.16	39.80	39.89	5,032,545	-1.32(-3.20%)
Apr 28, 2022	41.29	41.45	40.89	41.21	3,430,732	+0.00(+0.00%)
Apr 27, 2022	41.68	41.83	40.94	41.21	3,109,526	-0.22(-0.53%)
Apr 26, 2022	41.97	42.15	41.41	41.43	3,533,344	-0.42(-1.01%)
Apr 25, 2022	42.54	42.54	41.24	41.85	4,072,874	-0.53(-1.24%)
Apr 22, 2022	43.64	43.75	42.37	42.38	5,655,250	-1.94(-4.38%)
Apr 21, 2022	44.51	44.99	44.29	44.32	2,887,888	-0.31(-0.70%)
Apr 20, 2022	44.19	44.78	44.08	44.63	3,915,033	+0.88(+2.02%)
Apr 19, 2022	43.79	43.85	43.53	43.75	3,057,321	+0.19(+0.44%)
Apr 18, 2022	43.60	43.84	43.42	43.55	2,195,490	-0.10(-0.23%)
Apr 14, 2022	43.64	43.83	43.34	43.66	2,981,030	+0.22(+0.51%)
Apr 13, 2022	43.47	43.54	43.04	43.43	2,548,335	+0.02(+0.04%)
Apr 12, 2022	43.05	43.64	42.96	43.42	2,611,838	+0.24(+0.55%)
Apr 11, 2022	43.67	43.94	43.15	43.18	3,091,529	-0.54(-1.24%)
Apr 08, 2022	43.97	44.01	43.53	43.72	2,519,605	-0.01(-0.02%)
Apr 07, 2022	44.16	44.18	43.60	43.73	5,127,063	-0.41(-0.94%)
Apr 06, 2022	43.20	44.20	42.95	44.14	4,762,530	+1.19(+2.77%)
Apr 05, 2022	42.80	43.44	42.79	42.96	3,463,338	+0.30(+0.71%)
Apr 04, 2022	42.60	42.78	42.12	42.65	4,755,543	-0.26(-0.60%)

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.