Skip to main content

FirstEnergy Corp (NY: FE )

39.94 +0.10 (+0.25%)
Official Closing Price Updated: 7:00 PM EDT, May 10, 2024 Add to My Watchlist

Historical Prices

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.