Indicators

FirstEnergy Corp (NY: FE )

40.04 -0.18 (-0.45%)

Official Closing Price Updated: 7:00 PM EDT, May 17, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Jun 28, 2019	34.55	34.91	34.49	34.84	8,096,790	+0.24(+0.71%)
Jun 27, 2019	34.64	34.81	34.53	34.60	3,551,882	-0.02(-0.05%)
Jun 26, 2019	35.31	35.38	34.56	34.61	3,799,483	-0.76(-2.14%)
Jun 25, 2019	35.47	35.59	35.33	35.37	3,923,958	-0.12(-0.34%)
Jun 24, 2019	35.58	35.65	35.31	35.49	2,610,848	-0.06(-0.16%)
Jun 21, 2019	35.56	35.90	35.30	35.55	7,334,590	+0.01(+0.02%)
Jun 20, 2019	35.52	35.74	35.09	35.54	3,517,756	+0.18(+0.51%)
Jun 19, 2019	35.21	35.56	34.84	35.36	7,398,038	-0.05(-0.14%)
Jun 18, 2019	35.86	35.86	35.12	35.41	4,323,947	-0.15(-0.43%)
Jun 17, 2019	35.79	35.89	35.49	35.56	2,820,959	-0.22(-0.61%)
Jun 14, 2019	35.34	35.86	35.23	35.78	3,209,766	+0.50(+1.43%)
Jun 13, 2019	35.37	35.53	35.11	35.28	2,953,919	-0.02(-0.05%)
Jun 12, 2019	34.78	35.30	34.78	35.30	2,604,770	+0.50(+1.45%)
Jun 11, 2019	35.00	35.10	34.54	34.79	2,562,737	-0.22(-0.63%)
Jun 10, 2019	35.03	35.13	34.74	35.01	2,437,085	-0.02(-0.05%)
Jun 07, 2019	35.54	35.90	35.02	35.03	5,332,694	-0.28(-0.81%)
Jun 06, 2019	35.13	35.43	35.03	35.31	4,003,045	+0.26(+0.74%)
Jun 05, 2019	34.20	35.19	34.16	35.05	5,375,257	+1.00(+2.94%)
Jun 04, 2019	33.96	34.09	33.34	34.05	2,796,033	+0.13(+0.38%)

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.