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%)
Jan 04, 2021 26.76 26.81 25.66 25.80 5,965,722 -0.96(-3.59%)
Dec 31, 2020 26.76 26.76 26.76 3,050,418 +0.44(+1.66%)
Dec 30, 2020 26.02 26.36 25.99 26.33 3,050,418 +0.35(+1.35%)
Dec 29, 2020 25.96 26.31 25.81 25.98 5,572,233 +0.08(+0.30%)
Dec 28, 2020 26.03 26.56 25.78 25.90 4,718,161 -0.05(-0.20%)
Dec 24, 2020 25.70 26.01 25.53 25.95 2,214,036 +0.34(+1.33%)
Dec 23, 2020 26.39 26.48 25.61 25.61 5,512,209 -0.58(-2.20%)
Dec 22, 2020 26.14 26.30 25.97 26.19 4,734,297 -0.03(-0.13%)
Dec 21, 2020 26.25 26.30 25.83 26.22 7,284,798 -0.31(-1.15%)
Dec 18, 2020 26.62 26.97 26.34 26.53 10,305,065 -0.14(-0.52%)
Dec 17, 2020 27.18 27.39 26.66 26.67 4,308,679 -0.36(-1.33%)
Dec 16, 2020 27.50 27.72 26.97 27.03 5,971,953 -0.43(-1.56%)
Dec 15, 2020 26.61 27.46 26.47 27.46 5,204,989 +0.92(+3.46%)
Dec 14, 2020 26.84 27.18 26.50 26.54 4,435,617 -0.03(-0.10%)
Dec 11, 2020 26.32 26.89 26.31 26.56 5,586,270 +0.14(+0.53%)
Dec 10, 2020 26.84 26.96 26.29 26.42 5,695,941 -0.37(-1.37%)
Dec 09, 2020 26.71 27.18 26.56 26.79 10,938,806 +0.33(+1.26%)
Dec 08, 2020 25.58 26.62 25.54 26.46 8,888,303 +0.69(+2.68%)
Dec 07, 2020 25.29 25.86 25.18 25.77 10,028,344 +0.45(+1.80%)
Dec 04, 2020 24.40 25.43 24.35 25.31 9,012,371 +0.92(+3.76%)
Dec 03, 2020 23.89 24.42 23.65 24.40 6,643,299 +0.51(+2.12%)
Dec 02, 2020 23.70 23.91 23.48 23.89 4,663,499 +0.13(+0.55%)
Dec 01, 2020 23.14 23.79 22.97 23.76 10,558,378 +0.53(+2.30%)
Nov 30, 2020 23.26 23.53 22.99 23.22 9,748,016 -0.14(-0.60%)
Nov 27, 2020 23.24 23.49 23.16 23.36 2,730,976 +0.14(+0.60%)
Nov 25, 2020 23.29 23.42 22.88 23.22 8,716,160 -0.09(-0.38%)
Nov 24, 2020 24.30 24.40 23.28 23.31 16,416,489 -0.92(-3.79%)
Nov 23, 2020 24.53 24.60 24.20 24.23 6,664,328 -0.25(-1.04%)
Nov 20, 2020 24.82 24.88 23.88 24.48 26,439,202 -0.91(-3.58%)
Nov 19, 2020 24.95 25.42 24.76 25.39 6,611,017 +0.43(+1.72%)
Nov 18, 2020 25.23 25.48 24.85 24.96 8,648,973 -0.17(-0.66%)
Nov 17, 2020 24.92 25.40 24.82 25.13 8,821,021 +0.21(+0.84%)
Nov 16, 2020 26.18 26.18 24.63 24.92 13,384,737 -0.88(-3.42%)
Nov 13, 2020 25.89 26.01 25.61 25.80 4,454,377 +0.16(+0.61%)
Nov 12, 2020 25.89 25.95 25.20 25.65 9,919,443 -0.40(-1.54%)
Nov 11, 2020 25.64 26.07 25.49 26.05 6,299,651 +0.42(+1.64%)
Nov 10, 2020 25.98 26.12 25.45 25.63 9,741,133 -0.18(-0.71%)
Nov 09, 2020 26.27 27.16 25.69 25.81 9,410,164 +0.39(+1.55%)
Nov 06, 2020 25.73 26.09 25.36 25.42 6,913,960 -0.28(-1.09%)
Nov 05, 2020 25.51 26.21 25.46 25.70 6,662,742 +0.63(+2.51%)
Nov 04, 2020 25.79 26.04 25.05 25.07 7,049,585 -0.91(-3.52%)
Nov 03, 2020 26.19 26.31 25.84 25.98 5,249,651 +0.16(+0.64%)
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.