Skip to main content

FirstEnergy Corp (NY: FE )

43.49 -0.20 (-0.46%)
Official Closing Price Updated: 4:10 PM EDT, Sep 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Nov 30, 2021 34.64 34.64 33.62 33.65 7,429,454 -1.24(-3.56%)
Nov 29, 2021 34.13 34.96 34.13 34.89 4,678,803 +1.02(+3.01%)
Nov 26, 2021 34.36 34.53 33.77 33.88 2,936,784 -0.89(-2.57%)
Nov 24, 2021 34.81 34.89 34.59 34.77 1,573,922 -0.03(-0.08%)
Nov 23, 2021 34.69 34.90 34.44 34.80 1,944,575 +0.19(+0.54%)
Nov 22, 2021 34.43 34.89 34.36 34.61 3,399,765 +0.18(+0.52%)
Nov 19, 2021 34.52 34.61 33.94 34.43 3,478,779 -0.07(-0.21%)
Nov 18, 2021 34.85 34.53 34.46 34.50 3,133,059 -0.42(-1.20%)
Nov 17, 2021 35.34 35.35 34.55 34.92 3,672,483 -0.45(-1.26%)
Nov 16, 2021 35.28 35.53 35.20 35.37 4,587,962 +0.12(+0.33%)
Nov 15, 2021 35.01 35.26 34.84 35.25 2,534,198 +0.40(+1.15%)
Nov 12, 2021 34.88 34.89 34.49 34.85 4,725,970 -0.03(-0.08%)
Nov 11, 2021 34.66 34.91 34.47 34.88 2,156,534 +0.06(+0.18%)
Nov 10, 2021 34.20 34.81 4,501,606 +0.59(+1.72%)
Nov 09, 2021 34.48 34.64 33.85 34.22 4,409,132 -0.19(-0.55%)
Nov 08, 2021 35.40 35.50 34.29 34.41 6,705,889 -0.50(-1.43%)
Nov 05, 2021 34.93 35.13 34.82 34.91 2,838,162 +0.14(+0.41%)
Nov 04, 2021 34.71 34.99 34.52 34.77 3,574,979 +0.04(+0.13%)
Nov 03, 2021 34.65 34.88 34.58 34.72 3,973,587 -0.04(-0.13%)
Nov 02, 2021 35.21 35.23 34.30 34.77 5,835,405 +0.44(+1.29%)
Nov 01, 2021 34.14 34.36 33.98 34.33 2,913,873 +0.24(+0.70%)
Oct 29, 2021 33.28 35.14 33.28 34.09 6,595,236 +0.56(+1.66%)
Oct 28, 2021 33.28 33.57 33.23 33.53 2,823,046 +0.27(+0.82%)
Oct 27, 2021 33.42 33.48 33.01 33.26 2,577,194 -0.10(-0.29%)
Oct 26, 2021 33.11 33.35 3,779,836 +0.29(+0.88%)
Oct 25, 2021 33.46 33.46 32.92 33.06 4,790,869 -0.34(-1.01%)
Oct 22, 2021 32.95 33.47 32.94 33.40 3,214,746 +0.46(+1.40%)
Oct 21, 2021 32.93 33.25 32.80 32.94 5,568,599 -0.09(-0.27%)
Oct 20, 2021 32.73 33.15 32.73 33.03 2,899,472 +0.41(+1.25%)
Oct 19, 2021 32.19 32.73 32.08 32.62 2,894,393 +0.62(+1.94%)
Oct 18, 2021 32.27 32.34 31.80 32.00 4,351,826 -0.40(-1.23%)
Oct 15, 2021 32.34 32.49 32.18 32.40 3,513,450 +0.09(+0.27%)
Oct 14, 2021 31.61 32.33 31.61 32.31 3,672,227 +0.78(+2.47%)
Oct 13, 2021 31.47 31.73 31.34 31.53 3,064,901 -0.06(-0.20%)
Oct 12, 2021 31.80 31.83 31.46 31.59 3,932,306 -0.05(-0.17%)
Oct 11, 2021 31.87 32.07 31.54 31.65 4,327,794 -0.40(-1.24%)
Oct 08, 2021 32.13 32.30 32.01 32.04 1,923,234 -0.19(-0.58%)
Oct 07, 2021 32.49 32.70 32.15 32.23 2,912,449 -0.22(-0.68%)
Oct 06, 2021 31.90 32.49 31.66 32.45 2,811,394 +0.41(+1.27%)
Oct 05, 2021 31.98 32.21 31.88 32.04 2,480,316 +0.19(+0.58%)
Oct 04, 2021 31.71 31.98 31.58 31.86 4,837,672 +0.14(+0.45%)
Oct 01, 2021 31.73 32.05 31.59 31.72 2,806,223 +0.20(+0.65%)
Sep 30, 2021 32.14 32.18 31.50 31.51 3,820,355 -0.60(-1.87%)
Sep 29, 2021 32.25 32.55 32.06 32.11 4,368,060 -0.11(-0.36%)
Sep 28, 2021 32.50 32.61 32.19 32.23 2,771,075 -0.26(-0.79%)
Sep 27, 2021 32.58 33.07 32.45 32.49 2,322,886 -0.10(-0.30%)
Sep 24, 2021 32.55 32.77 32.49 32.58 1,988,499 +0.07(+0.22%)
Sep 23, 2021 32.74 32.98 32.44 32.51 3,046,140 -0.10(-0.30%)
Sep 22, 2021 32.64 32.76 32.38 32.61 2,346,608 +0.19(+0.57%)
Sep 21, 2021 32.41 32.82 32.33 32.42 2,866,186 +0.12(+0.36%)
Sep 20, 2021 32.36 32.66 31.95 32.31 4,643,172 -0.19(-0.57%)
Sep 17, 2021 33.01 33.44 32.40 32.49 7,794,819 -0.51(-1.55%)
Sep 16, 2021 33.47 33.60 33.00 33.01 1,861,072 -0.43(-1.30%)
Sep 15, 2021 33.03 33.64 32.96 33.44 3,687,451 +0.31(+0.93%)
Sep 14, 2021 33.31 33.57 33.02 33.13 4,033,254 +0.02(+0.05%)
Sep 13, 2021 33.57 33.64 32.90 33.11 3,303,893 -0.23(-0.69%)
Sep 10, 2021 33.91 33.95 33.33 33.34 2,443,250 -0.60(-1.77%)
Sep 09, 2021 34.32 34.45 33.93 33.95 2,529,634 -0.50(-1.46%)
Sep 08, 2021 33.99 34.53 33.88 34.45 3,255,602 +0.42(+1.22%)
Sep 07, 2021 34.98 34.98 33.96 34.03 4,221,400 -0.99(-2.83%)
Sep 03, 2021 35.16 35.22 34.91 35.03 3,367,736 -0.29(-0.83%)
Sep 02, 2021 34.95 35.33 34.89 35.32 2,535,300 +0.43(+1.24%)
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.