Indicators

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

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Apr 29, 2022	40.65	40.71	39.37	39.46	5,087,649	-1.30(-3.20%)
Apr 28, 2022	40.84	41.01	40.45	40.76	3,468,296	+0.00(+0.00%)
Apr 27, 2022	41.23	41.38	40.49	40.76	3,143,573	-0.22(-0.53%)
Apr 26, 2022	41.52	41.70	40.96	40.98	3,572,032	-0.42(-1.01%)
Apr 25, 2022	42.08	42.08	40.79	41.40	4,117,470	-0.52(-1.24%)
Apr 22, 2022	43.16	43.27	41.91	41.92	5,717,172	-1.92(-4.38%)
Apr 21, 2022	44.03	44.50	43.81	43.84	2,919,508	-0.31(-0.70%)
Apr 20, 2022	43.71	44.30	43.60	44.15	3,957,901	+0.87(+2.02%)
Apr 19, 2022	43.32	43.37	43.05	43.27	3,090,797	+0.19(+0.44%)
Apr 18, 2022	43.13	43.36	42.95	43.08	2,219,529	-0.10(-0.23%)
Apr 14, 2022	43.16	43.35	42.87	43.18	3,013,671	+0.22(+0.51%)
Apr 13, 2022	43.00	43.07	42.58	42.96	2,576,238	+0.02(+0.04%)
Apr 12, 2022	42.58	43.16	42.49	42.95	2,640,436	+0.24(+0.55%)
Apr 11, 2022	43.20	43.46	42.68	42.71	3,125,379	-0.54(-1.24%)
Apr 08, 2022	43.49	43.53	43.05	43.25	2,547,193	-0.01(-0.02%)
Apr 07, 2022	43.68	43.70	43.12	43.26	5,183,202	-0.41(-0.94%)
Apr 06, 2022	42.74	43.72	42.49	43.67	4,814,676	+1.18(+2.77%)
Apr 05, 2022	42.34	42.97	42.33	42.49	3,501,259	+0.30(+0.71%)
Apr 04, 2022	42.13	42.32	41.67	42.19	4,807,613	-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.