Indicators

FirstEnergy Corp (NY: FE )

39.84 UNCHANGED

Streaming Delayed Price Updated: 7:00 PM EDT, May 9, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Feb 28, 2020	37.72	37.72	36.33	37.13	11,287,262	-1.42(-3.68%)
Feb 27, 2020	40.08	40.32	38.55	38.55	6,378,912	-1.73(-4.29%)
Feb 26, 2020	40.80	41.18	40.27	40.28	4,991,415	-0.49(-1.21%)
Feb 25, 2020	42.29	42.42	40.72	40.77	5,349,493	-1.45(-3.44%)
Feb 24, 2020	42.71	42.93	42.21	42.22	5,309,356	-0.78(-1.82%)
Feb 21, 2020	43.11	43.26	42.86	43.01	7,114,811	-0.18(-0.42%)
Feb 20, 2020	43.47	43.53	43.12	43.19	3,111,184	-0.30(-0.69%)
Feb 19, 2020	43.58	43.61	43.36	43.49	3,012,137	-0.10(-0.23%)
Feb 18, 2020	43.69	43.79	43.47	43.59	3,000,068	+0.03(+0.08%)
Feb 14, 2020	43.38	43.56	43.25	43.56	2,942,600	+0.21(+0.48%)
Feb 13, 2020	43.01	43.40	42.86	43.35	2,847,254	+0.42(+0.97%)
Feb 12, 2020	42.97	43.16	42.78	42.93	3,077,135	-0.05(-0.12%)
Feb 11, 2020	42.97	43.11	42.83	42.98	3,104,262	+0.15(+0.35%)
Feb 10, 2020	42.74	42.88	42.43	42.83	5,258,764	+0.11(+0.25%)
Feb 07, 2020	42.56	42.96	42.35	42.72	3,339,399	-0.02(-0.04%)
Feb 06, 2020	42.97	43.06	42.72	42.74	4,012,950	-0.23(-0.52%)
Feb 05, 2020	42.57	43.08	42.54	42.96	3,749,646	+0.35(+0.82%)
Feb 04, 2020	42.63	43.25	42.50	42.62	5,520,579	-0.01(-0.02%)

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.