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 (%)
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%)
Sep 01, 2021 34.62 35.05 34.53 34.88 2,646,589 +0.50(+1.44%)
Aug 31, 2021 34.17 34.46 34.06 34.39 2,410,405 +0.19(+0.57%)
Aug 30, 2021 34.05 34.33 34.01 34.19 1,507,692 +0.07(+0.21%)
Aug 27, 2021 34.09 34.30 33.97 34.12 1,898,403 +0.03(+0.08%)
Aug 26, 2021 34.51 34.51 34.02 34.10 1,825,634 -0.41(-1.18%)
Aug 25, 2021 34.18 34.69 34.01 34.50 2,089,965 +0.33(+0.96%)
Aug 24, 2021 34.30 34.34 33.89 34.18 2,683,305 -0.16(-0.46%)
Aug 23, 2021 34.62 34.66 34.15 34.34 2,707,002 -0.25(-0.72%)
Aug 20, 2021 34.37 34.59 34.13 34.58 2,534,997 +0.13(+0.39%)
Aug 19, 2021 33.86 34.59 33.78 34.45 4,252,228 +0.64(+1.88%)
Aug 18, 2021 34.21 34.21 33.60 33.81 3,190,452 -0.38(-1.11%)
Aug 17, 2021 34.37 34.39 33.80 34.19 3,172,954 -0.16(-0.46%)
Aug 16, 2021 34.21 34.63 34.10 34.35 3,784,248 +0.17(+0.49%)
Aug 13, 2021 34.06 34.27 33.84 34.18 1,981,235 +0.29(+0.86%)
Aug 12, 2021 33.63 33.96 33.55 33.89 1,603,402 +0.13(+0.39%)
Aug 11, 2021 33.59 33.96 33.47 33.76 2,600,002 +0.27(+0.82%)
Aug 10, 2021 33.54 33.65 33.36 33.49 2,476,297 -0.01(-0.03%)
Aug 09, 2021 33.43 33.67 33.28 33.49 3,807,768 +0.03(+0.08%)
Aug 06, 2021 33.61 33.73 33.42 33.47 1,999,196 -0.12(-0.37%)
Aug 05, 2021 33.42 33.61 32.95 33.59 4,522,614 +0.28(+0.85%)
Aug 04, 2021 33.63 33.69 33.04 33.31 3,716,248 -0.44(-1.30%)
Aug 03, 2021 33.77 33.98 33.43 33.75 3,152,309 +0.07(+0.21%)
Aug 02, 2021 33.55 33.88 33.43 33.68 3,960,466 +0.12(+0.37%)
Jul 30, 2021 33.25 33.90 33.23 33.55 7,690,044 +0.24(+0.71%)
Jul 29, 2021 33.44 33.54 33.14 33.32 3,006,530 -0.08(-0.24%)
Jul 28, 2021 34.11 34.14 33.24 33.40 3,742,222 -0.64(-1.88%)
Jul 27, 2021 33.90 34.25 33.46 34.04 6,980,050 +0.10(+0.28%)
Jul 26, 2021 33.79 34.31 33.54 33.94 6,994,946 +0.25(+0.75%)
Jul 23, 2021 33.71 34.47 33.45 33.69 8,788,087 -0.60(-1.74%)
Jul 22, 2021 34.15 34.80 34.04 34.28 13,758,173 +1.41(+4.29%)
Jul 21, 2021 33.01 33.10 32.80 32.87 3,420,429 -0.07(-0.21%)
Jul 20, 2021 32.83 33.24 32.81 32.94 4,170,756 +0.23(+0.70%)
Jul 19, 2021 33.01 33.10 32.32 32.71 4,821,600 -0.38(-1.14%)
Jul 16, 2021 32.85 33.31 32.74 33.09 6,271,061 +0.32(+0.99%)
Jul 15, 2021 32.35 32.79 32.35 32.77 2,939,548 +0.32(+1.00%)
Jul 14, 2021 32.40 32.61 32.28 32.44 2,996,547 +0.03(+0.08%)
Jul 13, 2021 32.78 32.91 32.35 32.42 3,487,764 -0.40(-1.23%)
Jul 12, 2021 32.74 32.89 32.55 32.82 3,454,449 -0.04(-0.13%)
Jul 09, 2021 32.97 32.97 32.53 32.86 2,734,887 +0.10(+0.29%)
Jul 08, 2021 32.84 33.12 32.70 32.77 2,484,887 -0.39(-1.16%)
Jul 07, 2021 32.94 33.18 32.73 33.15 2,755,562 +0.17(+0.50%)
Jul 06, 2021 32.73 33.03 32.40 32.98 2,968,093 +0.17(+0.51%)
Jul 02, 2021 33.01 33.13 32.72 32.82 1,998,151 -0.16(-0.48%)
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.