Skip to main content

FirstEnergy Corp (NY: FE )

38.46 UNCHANGED
Streaming Delayed Price Updated: 7:00 PM EDT, Mar 27, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Feb 26, 2021 29.66 29.92 29.29 29.33 4,780,069 -0.33(-1.10%)
Feb 25, 2021 30.30 30.58 29.57 29.66 5,265,216 -0.65(-2.16%)
Feb 24, 2021 29.70 30.38 29.69 30.31 5,600,708 +0.64(+2.15%)
Feb 23, 2021 30.17 30.29 29.68 29.68 4,734,605 -0.31(-1.03%)
Feb 22, 2021 30.31 30.48 29.68 29.98 3,850,000 -0.13(-0.44%)
Feb 19, 2021 30.09 30.31 29.57 30.12 7,138,523 -0.19(-0.64%)
Feb 18, 2021 27.96 31.32 27.96 30.31 21,269,414 +2.04(+7.20%)
Feb 17, 2021 28.29 28.35 27.88 28.28 6,025,777 +0.02(+0.06%)
Feb 16, 2021 27.78 28.43 27.59 28.26 5,890,052 +0.61(+2.21%)
Feb 12, 2021 27.46 27.79 27.44 27.65 2,818,890 +0.11(+0.39%)
Feb 11, 2021 28.21 28.26 27.44 27.54 5,185,946 -0.56(-1.98%)
Feb 10, 2021 28.95 28.95 27.93 28.10 5,785,361 -0.69(-2.40%)
Feb 09, 2021 28.47 28.79 28.26 28.79 4,135,684 +0.35(+1.24%)
Feb 08, 2021 28.54 29.00 28.28 28.44 6,228,352 -0.13(-0.46%)
Feb 05, 2021 28.63 28.89 28.35 28.57 5,010,231 +0.04(+0.15%)
Feb 04, 2021 28.37 28.75 28.11 28.52 6,097,995 +0.19(+0.69%)
Feb 03, 2021 27.81 28.47 27.74 28.33 6,494,122 +0.43(+1.54%)
Feb 02, 2021 27.39 28.36 27.13 27.90 6,085,232 +0.64(+2.34%)
Feb 01, 2021 26.85 27.32 26.42 27.26 5,570,048 +0.37(+1.37%)
Jan 29, 2021 26.72 27.18 26.57 26.90 8,054,316 -0.09(-0.32%)
Jan 28, 2021 26.97 27.40 26.82 26.98 3,755,267 +0.00(+0.00%)
Jan 27, 2021 27.59 27.77 26.88 26.98 7,071,018 -0.94(-3.35%)
Jan 26, 2021 27.93 28.09 27.67 27.92 5,932,583 +0.06(+0.22%)
Jan 25, 2021 27.20 27.88 27.17 27.86 4,532,224 +0.52(+1.89%)
Jan 22, 2021 27.18 27.48 26.93 27.34 3,311,276 +0.17(+0.64%)
Jan 21, 2021 27.21 27.50 27.14 27.17 3,590,962 -0.23(-0.83%)
Jan 20, 2021 27.11 27.44 26.84 27.39 4,081,362 +0.19(+0.71%)
Jan 19, 2021 27.89 27.94 27.11 27.20 6,963,078 -0.49(-1.77%)
Jan 15, 2021 27.21 27.75 26.89 27.69 4,842,540 +0.37(+1.34%)
Jan 14, 2021 26.93 27.46 26.80 27.32 5,317,553 +0.40(+1.49%)
Jan 13, 2021 26.76 27.04 26.68 26.92 3,653,515 +0.26(+0.98%)
Jan 12, 2021 26.37 26.70 26.19 26.66 5,048,047 +0.25(+0.96%)
Jan 11, 2021 26.14 26.70 26.11 26.41 6,389,251 +0.25(+0.97%)
Jan 08, 2021 25.93 26.23 25.82 26.15 3,667,873 +0.24(+0.94%)
Jan 07, 2021 26.56 26.60 25.90 25.91 5,375,504 -0.59(-2.21%)
Jan 06, 2021 26.07 26.64 26.06 26.49 8,305,596 +0.40(+1.54%)
Jan 05, 2021 25.79 26.14 25.58 26.09 5,126,717 +0.29(+1.12%)
Jan 04, 2021 26.76 26.81 25.66 25.80 5,965,722 -0.96(-3.59%)
Dec 31, 2020 26.76 26.76 26.76 3,050,418 +0.44(+1.66%)
Dec 30, 2020 26.02 26.36 25.99 26.33 3,050,418 +0.35(+1.35%)
Dec 29, 2020 25.96 26.31 25.81 25.98 5,572,233 +0.08(+0.30%)
Dec 28, 2020 26.03 26.56 25.78 25.90 4,718,161 -0.05(-0.20%)
Dec 24, 2020 25.70 26.01 25.53 25.95 2,214,036 +0.34(+1.33%)
Dec 23, 2020 26.39 26.48 25.61 25.61 5,512,209 -0.58(-2.20%)
Dec 22, 2020 26.14 26.30 25.97 26.19 4,734,297 -0.03(-0.13%)
Dec 21, 2020 26.25 26.30 25.83 26.22 7,284,798 -0.31(-1.15%)
Dec 18, 2020 26.62 26.97 26.34 26.53 10,305,065 -0.14(-0.52%)
Dec 17, 2020 27.18 27.39 26.66 26.67 4,308,679 -0.36(-1.33%)
Dec 16, 2020 27.50 27.72 26.97 27.03 5,971,953 -0.43(-1.56%)
Dec 15, 2020 26.61 27.46 26.47 27.46 5,204,989 +0.92(+3.46%)
Dec 14, 2020 26.84 27.18 26.50 26.54 4,435,617 -0.03(-0.10%)
Dec 11, 2020 26.32 26.89 26.31 26.56 5,586,270 +0.14(+0.53%)
Dec 10, 2020 26.84 26.96 26.29 26.42 5,695,941 -0.37(-1.37%)
Dec 09, 2020 26.71 27.18 26.56 26.79 10,938,806 +0.33(+1.26%)
Dec 08, 2020 25.58 26.62 25.54 26.46 8,888,303 +0.69(+2.68%)
Dec 07, 2020 25.29 25.86 25.18 25.77 10,028,344 +0.45(+1.80%)
Dec 04, 2020 24.40 25.43 24.35 25.31 9,012,371 +0.92(+3.76%)
Dec 03, 2020 23.89 24.42 23.65 24.40 6,643,299 +0.51(+2.12%)
Dec 02, 2020 23.70 23.91 23.48 23.89 4,663,499 +0.13(+0.55%)
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.