FirstEnergy Corp (NY: FE )

30.95 USD -0.16 (-0.51%)
Streaming Delayed Price Updated: 11:18 AM EST, Jan 20, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jan 19, 2021 31.90 31.95 31.01 31.11 6,088,298 -0.56(-1.77%)
Jan 15, 2021 31.12 31.74 30.75 31.67 4,234,200 +0.42(+1.34%)
Jan 14, 2021 30.80 31.41 30.65 31.25 4,649,540 +0.46(+1.49%)
Jan 13, 2021 30.60 30.93 30.51 30.79 3,194,546 +0.30(+0.98%)
Jan 12, 2021 30.16 30.54 29.95 30.49 4,413,891 +0.29(+0.96%)
Jan 11, 2021 29.90 30.54 29.86 30.20 5,586,607 +0.29(+0.97%)
Jan 08, 2021 29.66 30.00 29.53 29.91 3,207,100 +0.28(+0.94%)
Jan 07, 2021 30.38 30.42 29.62 29.63 4,700,211 -0.67(-2.21%)
Jan 06, 2021 29.82 30.47 29.80 30.30 7,262,213 +0.46(+1.54%)
Jan 05, 2021 29.50 29.90 29.25 29.84 4,482,678 +0.33(+1.12%)
Jan 04, 2021 30.61 30.66 29.35 29.51 5,216,284 -1.10(-3.59%)
Dec 31, 2020 30.61 30.61 30.61 2,667,212 +0.50(+1.66%)
Dec 30, 2020 29.76 30.15 29.72 30.11 2,667,212 +0.40(+1.35%)
Dec 29, 2020 29.69 30.09 29.52 29.71 4,872,226 +0.09(+0.30%)
Dec 28, 2020 29.77 30.38 29.48 29.62 4,125,446 -0.06(-0.20%)
Dec 24, 2020 29.39 29.75 29.20 29.68 1,935,900 +0.39(+1.33%)
Dec 23, 2020 30.18 30.28 29.29 29.29 4,819,743 -0.66(-2.20%)
Dec 22, 2020 29.90 30.08 29.70 29.95 4,139,555 -0.04(-0.13%)
Dec 21, 2020 30.02 30.08 29.54 29.99 6,369,652 -0.35(-1.15%)
Dec 18, 2020 30.44 30.84 30.12 30.34 9,010,500 -0.16(-0.52%)
Dec 17, 2020 31.08 31.33 30.49 30.50 3,767,405 -0.41(-1.33%)
Dec 16, 2020 31.45 31.70 30.84 30.91 5,221,732 -0.49(-1.56%)
Dec 15, 2020 30.43 31.41 30.27 31.40 4,551,117 +1.05(+3.46%)
Dec 14, 2020 30.70 31.08 30.31 30.35 3,878,397 -0.03(-0.10%)
Dec 11, 2020 30.10 30.75 30.09 30.38 4,884,500 +0.16(+0.53%)
Dec 10, 2020 30.70 30.83 30.07 30.22 4,980,394 -0.42(-1.37%)
Dec 09, 2020 30.55 31.08 30.38 30.64 9,564,628 +0.38(+1.26%)
Dec 08, 2020 29.25 30.44 29.21 30.26 7,771,718 +0.79(+2.68%)
Dec 07, 2020 28.92 29.57 28.80 29.47 8,768,542 +0.52(+1.80%)
Dec 04, 2020 27.90 29.08 27.85 28.95 7,880,200 +1.05(+3.76%)
Dec 03, 2020 27.32 27.93 27.05 27.90 5,808,741 +0.58(+2.12%)
Dec 02, 2020 27.10 27.34 26.85 27.32 4,077,651 +0.15(+0.55%)
Dec 01, 2020 26.46 27.21 26.27 27.17 9,231,991 +0.61(+2.30%)
Nov 30, 2020 26.60 26.91 26.29 26.56 8,523,430 -0.16(-0.60%)
Nov 27, 2020 26.58 26.86 26.49 26.72 2,387,900 +0.16(+0.60%)
Nov 25, 2020 26.64 26.79 26.17 26.56 7,621,200 -0.10(-0.38%)
Nov 24, 2020 27.79 27.90 26.63 26.66 14,354,182 -1.05(-3.79%)
Nov 23, 2020 28.05 28.14 27.68 27.71 5,827,128 -0.29(-1.04%)
Nov 20, 2020 28.39 28.45 27.31 28.00 23,117,800 -1.04(-3.58%)
Nov 19, 2020 28.53 29.07 28.32 29.04 5,780,514 +0.49(+1.72%)
Nov 18, 2020 28.86 29.14 28.42 28.55 7,562,453 -0.19(-0.66%)
Nov 17, 2020 28.50 29.05 28.39 28.74 7,712,888 +0.24(+0.84%)
Nov 16, 2020 29.94 29.94 28.17 28.50 11,703,291 -1.01(-3.42%)
Nov 13, 2020 29.61 29.75 29.29 29.51 3,894,800 +0.18(+0.61%)
Nov 12, 2020 29.61 29.68 28.82 29.33 8,673,322 -0.46(-1.54%)
Nov 11, 2020 29.32 29.81 29.15 29.79 5,508,263 +0.48(+1.64%)
Nov 10, 2020 29.71 29.87 29.11 29.31 8,517,412 -0.21(-0.71%)
Nov 09, 2020 30.05 31.06 29.38 29.52 8,228,020 +0.45(+1.55%)
Nov 06, 2020 29.43 29.84 29.00 29.07 6,045,400 -0.32(-1.09%)
Nov 05, 2020 29.17 29.98 29.12 29.39 5,825,741 +0.33(+1.14%)
Nov 04, 2020 29.90 30.19 29.04 29.06 6,081,262 -1.06(-3.52%)
Nov 03, 2020 30.36 30.50 29.96 30.12 4,528,565 +0.19(+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.