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 29, 2021 26.16 26.62 26.02 26.34 8,225,463 -0.09(-0.32%)
Jan 28, 2021 26.41 26.83 26.26 26.42 3,835,063 +0.00(+0.00%)
Jan 27, 2021 27.01 27.19 26.32 26.42 7,221,271 -0.92(-3.35%)
Jan 26, 2021 27.35 27.51 27.09 27.34 6,058,645 +0.06(+0.22%)
Jan 25, 2021 26.64 27.30 26.60 27.28 4,628,530 +0.51(+1.89%)
Jan 22, 2021 26.61 26.91 26.37 26.77 3,381,637 +0.17(+0.64%)
Jan 21, 2021 26.64 26.93 26.58 26.60 3,667,267 -0.22(-0.83%)
Jan 20, 2021 26.54 26.87 26.28 26.82 4,168,088 +0.19(+0.71%)
Jan 19, 2021 27.31 27.36 26.55 26.64 7,111,038 -0.48(-1.77%)
Jan 15, 2021 26.64 27.18 26.33 27.12 4,945,439 +0.36(+1.34%)
Jan 14, 2021 26.37 26.89 26.24 26.76 5,430,546 +0.39(+1.49%)
Jan 13, 2021 26.20 26.48 26.12 26.36 3,731,149 +0.26(+0.98%)
Jan 12, 2021 25.82 26.15 25.64 26.11 5,155,314 +0.25(+0.96%)
Jan 11, 2021 25.60 26.15 25.57 25.86 6,525,017 +0.25(+0.97%)
Jan 08, 2021 25.39 25.69 25.28 25.61 3,745,812 +0.24(+0.94%)
Jan 07, 2021 26.01 26.05 25.36 25.37 5,489,728 -0.57(-2.21%)
Jan 06, 2021 25.53 26.09 25.51 25.94 8,482,083 +0.39(+1.54%)
Jan 05, 2021 25.26 25.60 25.04 25.55 5,235,655 +0.28(+1.12%)
Jan 04, 2021 26.21 26.25 25.13 25.27 6,092,489 -0.94(-3.59%)
Dec 31, 2020 26.21 26.21 26.21 3,115,236 +0.43(+1.66%)
Dec 30, 2020 25.48 25.81 25.45 25.78 3,115,236 +0.34(+1.35%)
Dec 29, 2020 25.42 25.76 25.27 25.44 5,690,638 +0.08(+0.30%)
Dec 28, 2020 25.49 26.01 25.24 25.36 4,818,417 -0.05(-0.20%)
Dec 24, 2020 25.16 25.47 25.00 25.41 2,261,082 +0.33(+1.33%)
Dec 23, 2020 25.84 25.93 25.08 25.08 5,629,339 -0.57(-2.20%)
Dec 22, 2020 25.60 25.75 25.43 25.64 4,834,896 -0.03(-0.13%)
Dec 21, 2020 25.70 25.75 25.29 25.68 7,439,594 -0.30(-1.15%)
Dec 18, 2020 26.06 26.40 25.79 25.98 10,524,038 -0.14(-0.52%)
Dec 17, 2020 26.61 26.82 26.11 26.11 4,400,234 -0.35(-1.33%)
Dec 16, 2020 26.93 27.14 26.40 26.46 6,098,852 -0.42(-1.56%)
Dec 15, 2020 26.05 26.89 25.92 26.88 5,315,590 +0.90(+3.46%)
Dec 14, 2020 26.28 26.61 25.95 25.99 4,529,870 -0.03(-0.10%)
Dec 11, 2020 25.77 26.33 25.76 26.01 5,704,973 +0.14(+0.53%)
Dec 10, 2020 26.28 26.40 25.75 25.87 5,816,975 -0.36(-1.37%)
Dec 09, 2020 26.16 26.61 26.01 26.23 11,171,246 +0.33(+1.26%)
Dec 08, 2020 25.04 26.06 25.01 25.91 9,077,172 +0.68(+2.68%)
Dec 07, 2020 24.76 25.32 24.66 25.23 10,241,437 +0.45(+1.80%)
Dec 04, 2020 23.89 24.90 23.84 24.79 9,203,876 +0.90(+3.76%)
Dec 03, 2020 23.39 23.91 23.16 23.89 6,784,464 +0.50(+2.12%)
Dec 02, 2020 23.20 23.41 22.99 23.39 4,762,594 +0.13(+0.55%)
Dec 01, 2020 22.65 23.30 22.49 23.26 10,782,734 +0.52(+2.30%)
Nov 30, 2020 22.77 23.04 22.51 22.74 9,955,153 -0.14(-0.60%)
Nov 27, 2020 22.76 23.00 22.68 22.88 2,789,007 +0.14(+0.60%)
Nov 25, 2020 22.81 22.94 22.40 22.74 8,901,371 -0.09(-0.38%)
Nov 24, 2020 23.79 23.89 22.80 22.83 16,765,325 -0.90(-3.79%)
Nov 23, 2020 24.02 24.09 23.70 23.72 6,805,939 -0.25(-1.04%)
Nov 20, 2020 24.31 24.36 23.38 23.97 27,001,012 -0.89(-3.58%)
Nov 19, 2020 24.43 24.89 24.25 24.86 6,751,495 +0.42(+1.72%)
Nov 18, 2020 24.71 24.95 24.33 24.44 8,832,756 -0.16(-0.66%)
Nov 17, 2020 24.40 24.87 24.31 24.61 9,008,460 +0.21(+0.84%)
Nov 16, 2020 25.63 25.63 24.12 24.40 13,669,151 -0.86(-3.42%)
Nov 13, 2020 25.35 25.47 25.07 25.27 4,549,029 +0.15(+0.61%)
Nov 12, 2020 25.35 25.41 24.68 25.11 10,130,223 -0.39(-1.54%)
Nov 11, 2020 25.10 25.52 24.96 25.51 6,433,513 +0.41(+1.64%)
Nov 10, 2020 25.44 25.57 24.92 25.09 9,948,124 -0.18(-0.71%)
Nov 09, 2020 25.73 26.59 25.15 25.27 9,610,121 +0.39(+1.55%)
Nov 06, 2020 25.20 25.55 24.83 24.89 7,060,875 -0.27(-1.09%)
Nov 05, 2020 24.97 25.67 24.93 25.16 6,804,319 +0.62(+2.51%)
Nov 04, 2020 25.26 25.50 24.53 24.55 7,199,382 -0.90(-3.52%)
Nov 03, 2020 25.64 25.76 25.31 25.44 5,361,201 +0.16(+0.63%)
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.