Skip to main content

FirstEnergy Corp (NY: FE )

38.57 +0.11 (+0.29%)
Streaming Delayed Price Updated: 1:22 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
May 28, 2021 33.88 33.97 33.69 33.90 2,336,443 +0.04(+0.11%)
May 27, 2021 33.75 33.99 33.59 33.86 3,209,511 +0.26(+0.77%)
May 26, 2021 33.67 33.80 33.53 33.61 2,618,063 -0.04(-0.11%)
May 25, 2021 33.93 34.07 33.55 33.64 2,819,859 -0.27(-0.79%)
May 24, 2021 34.12 34.16 33.89 33.91 2,602,792 -0.08(-0.24%)
May 21, 2021 33.77 34.00 33.64 33.99 2,147,190 +0.29(+0.85%)
May 20, 2021 33.43 34.02 33.43 33.70 2,656,760 +0.26(+0.78%)
May 19, 2021 33.65 33.69 33.10 33.44 2,498,549 -0.24(-0.72%)
May 18, 2021 33.58 33.85 33.49 33.69 2,233,067 -0.04(-0.11%)
May 17, 2021 33.82 33.92 33.56 33.72 4,204,686 +0.09(+0.27%)
May 14, 2021 33.45 33.82 33.45 33.63 3,159,276 +0.12(+0.35%)
May 13, 2021 32.72 33.72 32.65 33.52 4,690,401 +0.93(+2.85%)
May 12, 2021 33.25 33.30 32.51 32.59 3,113,853 -0.68(-2.04%)
May 11, 2021 33.62 33.61 33.06 33.27 3,548,156 -0.40(-1.20%)
May 10, 2021 33.67 34.01 33.63 33.67 2,370,967 +0.12(+0.35%)
May 07, 2021 33.54 33.78 33.38 33.55 2,291,877 +0.09(+0.27%)
May 06, 2021 33.67 33.70 32.93 33.46 4,086,570 -0.06(-0.19%)
May 05, 2021 33.41 33.59 32.93 33.52 4,451,051 +0.08(+0.24%)
May 04, 2021 33.91 33.97 33.26 33.45 7,712,151 -0.47(-1.38%)
May 03, 2021 33.63 34.27 33.49 33.91 6,068,077 +0.35(+1.05%)
Apr 30, 2021 33.45 33.58 33.20 33.56 4,158,282 +0.18(+0.53%)
Apr 29, 2021 33.12 33.45 33.04 33.38 2,702,455 +0.27(+0.80%)
Apr 28, 2021 32.75 33.15 32.59 33.12 3,570,712 +0.49(+1.49%)
Apr 27, 2021 32.53 32.87 32.39 32.63 4,396,111 +0.16(+0.49%)
Apr 26, 2021 32.52 32.68 32.29 32.47 4,631,197 -0.01(-0.03%)
Apr 23, 2021 32.21 33.22 32.16 32.48 6,793,224 +0.31(+0.96%)
Apr 22, 2021 32.52 32.54 32.08 32.17 4,763,537 -0.39(-1.20%)
Apr 21, 2021 32.39 32.63 32.12 32.56 4,222,011 +0.45(+1.41%)
Apr 20, 2021 31.67 32.22 31.67 32.11 5,095,483 +0.42(+1.34%)
Apr 19, 2021 31.82 31.82 31.40 31.68 2,263,683 +0.10(+0.31%)
Apr 16, 2021 31.60 31.76 31.38 31.59 3,097,299 +0.15(+0.48%)
Apr 15, 2021 31.12 31.49 31.09 31.44 2,672,722 +0.32(+1.02%)
Apr 14, 2021 31.03 31.21 30.92 31.12 2,264,819 +0.00(+0.00%)
Apr 13, 2021 30.71 31.19 30.57 31.12 3,276,468 +0.42(+1.35%)
Apr 12, 2021 30.77 30.92 30.62 30.70 2,662,213 -0.07(-0.23%)
Apr 09, 2021 31.03 31.15 30.67 30.77 2,253,937 -0.19(-0.63%)
Apr 08, 2021 31.08 31.16 30.70 30.97 5,626,756 -0.04(-0.11%)
Apr 07, 2021 30.87 31.14 30.73 31.00 8,347,714 +0.20(+0.66%)
Apr 06, 2021 30.75 30.82 30.59 30.80 5,846,742 +0.00(+0.00%)
Apr 05, 2021 30.43 30.91 30.35 30.80 3,794,535 +0.43(+1.43%)
Apr 01, 2021 30.59 30.67 30.14 30.37 4,408,443 -0.34(-1.10%)
Mar 31, 2021 30.62 30.81 30.45 30.70 4,208,473 +0.18(+0.58%)
Mar 30, 2021 30.79 31.05 30.44 30.52 3,732,968 -0.46(-1.49%)
Mar 29, 2021 30.25 31.13 30.25 30.98 3,976,333 +0.66(+2.16%)
Mar 26, 2021 30.33 30.61 30.03 30.33 3,450,395 +0.02(+0.06%)
Mar 25, 2021 30.53 30.58 29.99 30.31 3,112,362 -0.07(-0.23%)
Mar 24, 2021 30.39 30.95 30.36 30.38 4,415,862 -0.05(-0.17%)
Mar 23, 2021 30.40 30.67 30.25 30.44 4,499,694 +0.02(+0.06%)
Mar 22, 2021 30.57 30.91 30.37 30.42 3,490,441 -0.43(-1.41%)
Mar 19, 2021 30.68 31.32 30.22 30.85 12,496,879 +0.20(+0.66%)
Mar 18, 2021 31.12 31.41 30.61 30.65 4,782,960 -0.50(-1.62%)
Mar 17, 2021 31.68 31.96 31.06 31.15 3,925,739 -0.32(-1.01%)
Mar 16, 2021 31.10 32.64 31.06 31.47 5,374,687 +0.27(+0.88%)
Mar 15, 2021 31.07 31.30 30.79 31.20 3,345,560 +0.28(+0.92%)
Mar 12, 2021 30.83 30.98 30.49 30.91 4,626,967 +0.25(+0.81%)
Mar 11, 2021 30.42 30.76 30.21 30.67 5,497,529 +0.09(+0.29%)
Mar 10, 2021 30.38 30.86 30.31 30.58 4,244,469 +0.33(+1.08%)
Mar 09, 2021 29.84 30.47 29.76 30.25 6,328,715 +0.72(+2.43%)
Mar 08, 2021 29.63 29.72 29.37 29.53 4,580,370 +0.14(+0.48%)
Mar 05, 2021 29.61 29.65 28.78 29.39 6,233,016 -0.01(-0.03%)
Mar 04, 2021 29.21 29.62 28.96 29.40 6,176,916 +0.28(+0.97%)
Mar 03, 2021 29.05 29.17 28.56 29.12 4,839,438 +0.08(+0.27%)
Mar 02, 2021 29.51 29.62 29.03 29.04 3,669,156 -0.53(-1.80%)
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.