Indicators

FirstEnergy Corp (NY: FE )

39.35 +0.40 (+1.03%)

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

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Feb 26, 2021	29.34	29.60	28.97	29.01	4,832,408	-0.32(-1.10%)
Feb 25, 2021	29.98	30.25	29.25	29.34	5,322,867	-0.65(-2.16%)
Feb 24, 2021	29.38	30.05	29.37	29.98	5,662,032	+0.63(+2.15%)
Feb 23, 2021	29.84	29.96	29.35	29.35	4,786,446	-0.31(-1.03%)
Feb 22, 2021	29.98	30.15	29.35	29.66	3,892,155	-0.13(-0.44%)
Feb 19, 2021	29.77	29.98	29.25	29.79	7,216,686	-0.19(-0.64%)
Feb 18, 2021	27.66	30.98	27.66	29.98	21,502,302	+2.01(+7.20%)
Feb 17, 2021	27.99	28.04	27.58	27.97	6,091,755	+0.02(+0.06%)
Feb 16, 2021	27.48	28.12	27.29	27.95	5,954,545	+0.60(+2.21%)
Feb 12, 2021	27.16	27.49	27.14	27.35	2,849,756	+0.11(+0.39%)
Feb 11, 2021	27.91	27.95	27.14	27.24	5,242,729	-0.55(-1.98%)
Feb 10, 2021	28.64	28.64	27.63	27.80	5,848,707	-0.68(-2.40%)
Feb 09, 2021	28.16	28.48	27.95	28.48	4,180,967	+0.35(+1.25%)
Feb 08, 2021	28.23	28.69	27.97	28.13	6,296,548	-0.13(-0.46%)
Feb 05, 2021	28.32	28.58	28.04	28.26	5,065,090	+0.04(+0.16%)
Feb 04, 2021	28.07	28.43	27.80	28.22	6,164,764	+0.19(+0.69%)
Feb 03, 2021	27.50	28.16	27.44	28.02	6,565,229	+0.42(+1.54%)
Feb 02, 2021	27.09	28.06	26.84	27.60	6,151,861	+0.63(+2.34%)

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.