Skip to main content

FirstEnergy Corp (NY: FE )

38.62 +0.16 (+0.42%)
Official Closing Price Updated: 7:00 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jan 29, 2021 26.72 27.18 26.57 26.90 8,054,316 -0.09(-0.32%)
Jan 28, 2021 26.97 27.40 26.82 26.98 3,755,267 +0.00(+0.00%)
Jan 27, 2021 27.59 27.77 26.88 26.98 7,071,018 -0.94(-3.35%)
Jan 26, 2021 27.93 28.09 27.67 27.92 5,932,583 +0.06(+0.22%)
Jan 25, 2021 27.20 27.88 27.17 27.86 4,532,224 +0.52(+1.89%)
Jan 22, 2021 27.18 27.48 26.93 27.34 3,311,276 +0.17(+0.64%)
Jan 21, 2021 27.21 27.50 27.14 27.17 3,590,962 -0.23(-0.83%)
Jan 20, 2021 27.11 27.44 26.84 27.39 4,081,362 +0.19(+0.71%)
Jan 19, 2021 27.89 27.94 27.11 27.20 6,963,078 -0.49(-1.77%)
Jan 15, 2021 27.21 27.75 26.89 27.69 4,842,540 +0.37(+1.34%)
Jan 14, 2021 26.93 27.46 26.80 27.32 5,317,553 +0.40(+1.49%)
Jan 13, 2021 26.76 27.04 26.68 26.92 3,653,515 +0.26(+0.98%)
Jan 12, 2021 26.37 26.70 26.19 26.66 5,048,047 +0.25(+0.96%)
Jan 11, 2021 26.14 26.70 26.11 26.41 6,389,251 +0.25(+0.97%)
Jan 08, 2021 25.93 26.23 25.82 26.15 3,667,873 +0.24(+0.94%)
Jan 07, 2021 26.56 26.60 25.90 25.91 5,375,504 -0.59(-2.21%)
Jan 06, 2021 26.07 26.64 26.06 26.49 8,305,596 +0.40(+1.54%)
Jan 05, 2021 25.79 26.14 25.58 26.09 5,126,717 +0.29(+1.12%)
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.