Indicators

FirstEnergy Corp (NY: FE )

38.13 -0.44 (-1.14%)

Official Closing Price Updated: 7:00 PM EDT, Apr 26, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Jun 28, 2019	34.93	35.29	34.87	35.22	8,009,095	+0.25(+0.71%)
Jun 27, 2019	35.02	35.19	34.91	34.97	3,513,413	-0.02(-0.05%)
Jun 26, 2019	35.70	35.76	34.94	34.99	3,758,332	-0.77(-2.14%)
Jun 25, 2019	35.85	35.98	35.72	35.76	3,881,459	-0.12(-0.34%)
Jun 24, 2019	35.97	36.04	35.70	35.88	2,582,570	-0.06(-0.16%)
Jun 21, 2019	35.95	36.29	35.69	35.94	7,255,151	+0.01(+0.02%)
Jun 20, 2019	35.91	36.13	35.48	35.93	3,479,656	+0.18(+0.51%)
Jun 19, 2019	35.60	35.95	35.22	35.75	7,317,912	-0.05(-0.14%)
Jun 18, 2019	36.25	36.25	35.51	35.80	4,277,115	-0.16(-0.43%)
Jun 17, 2019	36.18	36.28	35.88	35.95	2,790,406	-0.22(-0.61%)
Jun 14, 2019	35.72	36.25	35.62	36.18	3,175,002	+0.51(+1.43%)
Jun 13, 2019	35.76	35.92	35.49	35.67	2,921,925	-0.02(-0.05%)
Jun 12, 2019	35.16	35.69	35.16	35.68	2,576,558	+0.51(+1.45%)
Jun 11, 2019	35.39	35.48	34.92	35.17	2,534,980	-0.22(-0.63%)
Jun 10, 2019	35.41	35.52	35.12	35.39	2,410,689	-0.02(-0.05%)
Jun 07, 2019	35.93	36.29	35.40	35.41	5,274,937	-0.29(-0.81%)
Jun 06, 2019	35.52	35.82	35.41	35.70	3,959,689	+0.26(+0.74%)
Jun 05, 2019	34.57	35.58	34.54	35.44	5,317,039	+1.01(+2.94%)
Jun 04, 2019	34.33	34.46	33.70	34.42	2,765,750	+0.13(+0.38%)

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.