Indicators

FirstEnergy Corp (NY: FE )

38.95 UNCHANGED

Streaming Delayed Price Updated: 7:00 PM EDT, May 6, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Dec 29, 2023	35.67	35.89	35.57	35.85	2,790,111	+0.07(+0.19%)
Dec 28, 2023	35.43	35.87	35.34	35.78	2,074,907	+0.26(+0.74%)
Dec 27, 2023	35.45	35.57	35.28	35.52	2,420,527	-0.02(-0.06%)
Dec 26, 2023	35.42	35.73	35.37	35.54	2,826,586	+0.11(+0.30%)
Dec 22, 2023	35.70	35.97	35.40	35.43	4,546,163	-0.10(-0.28%)
Dec 21, 2023	35.45	35.74	35.26	35.53	2,952,740	+0.14(+0.39%)
Dec 20, 2023	36.00	36.13	35.38	35.39	3,306,606	-0.71(-1.98%)
Dec 19, 2023	36.11	36.28	35.86	36.11	2,531,974	+0.10(+0.27%)
Dec 18, 2023	36.19	36.38	35.92	36.01	2,990,547	-0.16(-0.43%)
Dec 15, 2023	36.87	36.90	35.99	36.17	8,293,771	-0.87(-2.35%)
Dec 14, 2023	37.88	37.96	36.95	37.04	6,597,494	-0.63(-1.66%)
Dec 13, 2023	36.18	37.71	35.99	37.66	5,096,232	+1.50(+4.14%)
Dec 12, 2023	36.43	36.44	35.85	36.17	3,502,380	-0.27(-0.75%)
Dec 11, 2023	36.19	36.66	36.10	36.44	3,847,510	+0.18(+0.49%)
Dec 08, 2023	36.45	36.57	35.93	36.26	4,294,212	-0.22(-0.59%)
Dec 07, 2023	36.70	36.70	36.19	36.48	4,316,807	-0.15(-0.40%)
Dec 06, 2023	36.39	36.65	36.05	36.63	3,612,224	+0.39(+1.08%)
Dec 05, 2023	36.35	36.35	35.95	36.23	3,420,413	-0.12(-0.32%)
Dec 04, 2023	36.22	36.58	36.17	36.35	4,153,672	-0.19(-0.51%)

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.