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 (%)
Nov 29, 2019	39.73	39.88	39.37	39.47	1,768,123	-0.08(-0.21%)
Nov 27, 2019	39.55	39.59	39.17	39.55	6,578,691	+0.02(+0.04%)
Nov 26, 2019	39.47	39.60	39.36	39.54	8,028,279	+0.04(+0.10%)
Nov 25, 2019	39.31	39.56	38.97	39.50	5,567,211	+0.31(+0.80%)
Nov 22, 2019	38.62	39.26	38.56	39.18	7,406,087	+0.58(+1.50%)
Nov 21, 2019	38.84	38.88	38.42	38.60	4,060,177	-0.19(-0.49%)
Nov 20, 2019	38.49	38.81	38.38	38.79	7,432,957	+0.36(+0.95%)
Nov 19, 2019	38.76	38.76	38.40	38.43	5,124,997	-0.28(-0.73%)
Nov 18, 2019	39.05	39.27	38.59	38.71	9,508,179	-0.22(-0.57%)
Nov 15, 2019	38.78	38.95	38.59	38.93	5,583,593	+0.25(+0.64%)
Nov 14, 2019	38.84	38.97	38.68	38.68	5,335,007	-0.15(-0.38%)
Nov 13, 2019	38.47	39.00	38.47	38.83	4,814,777	+0.51(+1.34%)
Nov 12, 2019	38.16	38.51	38.13	38.32	5,954,676	+0.22(+0.59%)
Nov 11, 2019	38.57	38.66	38.06	38.10	6,137,365	-0.46(-1.20%)
Nov 08, 2019	38.54	38.65	38.25	38.56	5,245,047	-0.11(-0.28%)
Nov 07, 2019	38.64	38.88	38.37	38.67	11,855,378	-0.32(-0.83%)
Nov 06, 2019	38.83	39.28	38.82	38.99	10,953,691	+0.14(+0.36%)
Nov 05, 2019	39.14	39.47	38.56	38.85	8,914,879	-0.56(-1.42%)
Nov 04, 2019	40.23	40.24	39.18	39.41	8,304,801	-0.30(-0.74%)

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.