Indicators

FirstEnergy Corp (NY: FE )

38.13 -0.44 (-1.14%)

Official Closing Price Updated: 7:00 PM EDT, Apr 26, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

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%)

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.