Skip to main content

FirstEnergy Corp (NY: FE )

43.49 -0.20 (-0.46%)
Official Closing Price Updated: 7:00 PM EDT, Sep 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jan 31, 2020 41.75 41.83 41.28 41.61 7,192,884 -0.16(-0.37%)
Jan 30, 2020 41.69 41.82 41.38 41.77 5,566,395 +0.01(+0.02%)
Jan 29, 2020 41.56 41.84 41.42 41.76 3,598,617 +0.23(+0.55%)
Jan 28, 2020 41.23 41.65 41.19 41.53 3,191,341 +0.35(+0.86%)
Jan 27, 2020 41.40 41.60 40.99 41.18 3,230,767 -0.17(-0.42%)
Jan 24, 2020 41.23 41.58 41.03 41.35 2,964,324 +0.10(+0.24%)
Jan 23, 2020 40.83 41.27 40.77 41.25 3,830,779 +0.38(+0.92%)
Jan 22, 2020 40.58 40.89 40.50 40.88 4,099,939 +0.48(+1.20%)
Jan 21, 2020 40.07 40.41 40.02 40.39 3,483,508 +0.20(+0.49%)
Jan 17, 2020 40.04 40.26 39.74 40.20 3,968,096 +0.23(+0.57%)
Jan 16, 2020 39.46 40.12 39.46 39.97 4,181,204 +0.27(+0.68%)
Jan 15, 2020 39.47 39.87 39.45 39.70 3,404,540 +0.34(+0.85%)
Jan 14, 2020 39.10 39.38 38.88 39.36 3,866,476 +0.22(+0.57%)
Jan 13, 2020 39.08 39.38 39.08 39.14 3,096,788 +0.11(+0.27%)
Jan 10, 2020 39.33 39.56 38.99 39.03 4,995,791 -0.19(-0.48%)
Jan 09, 2020 38.97 39.31 38.94 39.22 2,745,054 +0.20(+0.53%)
Jan 08, 2020 39.04 39.21 38.93 39.02 3,295,431 +0.08(+0.21%)
Jan 07, 2020 38.77 39.07 38.70 38.93 2,670,228 -0.02(-0.06%)
Jan 06, 2020 38.92 39.09 38.78 38.96 3,020,728 +0.07(+0.19%)
Jan 03, 2020 38.84 39.05 38.77 38.88 3,626,101 -0.06(-0.15%)
Jan 02, 2020 39.79 39.79 38.67 38.94 5,662,440 -0.88(-2.20%)
Dec 31, 2019 39.73 39.83 39.47 39.82 3,576,059 +0.09(+0.23%)
Dec 30, 2019 39.56 39.73 39.46 39.73 2,298,671 +0.08(+0.21%)
Dec 27, 2019 39.73 39.77 39.55 39.65 3,157,658 -0.10(-0.25%)
Dec 26, 2019 39.70 39.83 39.60 39.74 2,170,150 +0.02(+0.06%)
Dec 24, 2019 39.67 39.77 39.57 39.72 1,169,521 +0.07(+0.19%)
Dec 23, 2019 40.01 40.10 39.52 39.65 3,107,591 -0.35(-0.88%)
Dec 20, 2019 40.06 40.19 39.85 40.00 6,463,123 +0.09(+0.23%)
Dec 19, 2019 39.73 39.92 39.56 39.91 5,591,465 +0.16(+0.39%)
Dec 18, 2019 39.70 39.84 39.43 39.75 3,834,174 +0.20(+0.50%)
Dec 17, 2019 39.83 39.94 39.52 39.56 4,515,375 -0.19(-0.47%)
Dec 16, 2019 39.42 39.75 39.18 39.74 5,005,358 +0.46(+1.17%)
Dec 13, 2019 39.12 39.37 38.86 39.29 4,129,085 +0.08(+0.21%)
Dec 12, 2019 39.29 39.56 39.06 39.20 3,165,356 -0.14(-0.35%)
Dec 11, 2019 39.34 39.44 39.06 39.34 3,622,261 +0.02(+0.06%)
Dec 10, 2019 39.38 39.54 39.18 39.32 3,426,583 -0.11(-0.27%)
Dec 09, 2019 39.65 39.65 39.39 39.43 4,055,077 -0.21(-0.54%)
Dec 06, 2019 39.65 39.85 39.57 39.64 2,791,862 -0.02(-0.06%)
Dec 05, 2019 39.42 39.68 39.31 39.66 3,037,797 +0.18(+0.46%)
Dec 04, 2019 39.16 39.57 39.15 39.48 3,856,564 +0.37(+0.94%)
Dec 03, 2019 38.97 39.32 38.96 39.11 3,583,597 +0.18(+0.46%)
Dec 02, 2019 38.85 39.06 38.61 38.93 4,340,694 -0.14(-0.36%)
Nov 29, 2019 39.33 39.48 38.97 39.07 1,786,137 -0.08(-0.21%)
Nov 27, 2019 39.15 39.19 38.78 39.15 6,645,716 +0.02(+0.04%)
Nov 26, 2019 39.07 39.20 38.97 39.14 8,110,072 +0.04(+0.10%)
Nov 25, 2019 38.92 39.16 38.57 39.10 5,623,930 +0.31(+0.80%)
Nov 22, 2019 38.23 38.87 38.17 38.79 7,481,542 +0.57(+1.50%)
Nov 21, 2019 38.45 38.49 38.03 38.21 4,101,543 -0.19(-0.49%)
Nov 20, 2019 38.10 38.42 37.99 38.40 7,508,685 +0.36(+0.95%)
Nov 19, 2019 38.37 38.37 38.01 38.04 5,177,212 -0.28(-0.73%)
Nov 18, 2019 38.66 38.88 38.20 38.32 9,605,050 -0.22(-0.57%)
Nov 15, 2019 38.39 38.56 38.20 38.54 5,640,480 +0.25(+0.64%)
Nov 14, 2019 38.45 38.57 38.29 38.29 5,389,361 -0.15(-0.38%)
Nov 13, 2019 38.08 38.61 38.08 38.44 4,863,831 +0.51(+1.34%)
Nov 12, 2019 37.78 38.12 37.75 37.93 6,015,343 +0.22(+0.59%)
Nov 11, 2019 38.18 38.27 37.68 37.71 6,199,893 -0.46(-1.20%)
Nov 08, 2019 38.16 38.26 37.87 38.17 5,298,484 -0.11(-0.28%)
Nov 07, 2019 38.25 38.49 37.98 38.28 11,976,162 -0.32(-0.83%)
Nov 06, 2019 38.43 38.88 38.43 38.60 11,065,289 +0.14(+0.36%)
Nov 05, 2019 38.74 39.08 38.17 38.46 9,005,705 -0.55(-1.42%)
Nov 04, 2019 39.82 39.83 38.78 39.01 8,389,412 -0.29(-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.