Skip to main content

FirstEnergy Corp (NY: FE )

38.62 +0.16 (+0.42%)
Official Closing Price Updated: 4:10 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jul 30, 2021 33.95 34.62 33.94 34.27 7,530,038 +0.24(+0.71%)
Jul 29, 2021 34.15 34.25 33.84 34.03 2,943,973 -0.08(-0.24%)
Jul 28, 2021 34.84 34.87 33.95 34.11 3,664,358 -0.65(-1.88%)
Jul 27, 2021 34.62 34.97 34.17 34.76 6,834,816 +0.10(+0.28%)
Jul 26, 2021 34.50 35.04 34.25 34.66 6,849,402 +0.26(+0.75%)
Jul 23, 2021 34.43 35.21 34.16 34.40 8,605,233 -0.61(-1.74%)
Jul 22, 2021 34.88 35.54 34.76 35.01 13,471,906 +1.44(+4.29%)
Jul 21, 2021 33.71 33.81 33.50 33.57 3,349,260 -0.07(-0.21%)
Jul 20, 2021 33.52 33.95 33.50 33.64 4,083,975 +0.23(+0.70%)
Jul 19, 2021 33.71 33.80 33.01 33.41 4,721,277 -0.38(-1.14%)
Jul 16, 2021 33.55 34.02 33.44 33.79 6,140,579 +0.33(+0.99%)
Jul 15, 2021 33.04 33.49 33.03 33.46 2,878,385 +0.33(+1.00%)
Jul 14, 2021 33.09 33.30 32.97 33.13 2,934,198 +0.03(+0.08%)
Jul 13, 2021 33.48 33.61 33.03 33.10 3,415,194 -0.41(-1.23%)
Jul 12, 2021 33.44 33.59 33.24 33.52 3,382,572 -0.04(-0.13%)
Jul 09, 2021 33.67 33.67 33.22 33.56 2,677,983 +0.10(+0.29%)
Jul 08, 2021 33.54 33.82 33.39 33.46 2,433,184 -0.39(-1.16%)
Jul 07, 2021 33.64 33.88 33.43 33.86 2,698,227 +0.17(+0.50%)
Jul 06, 2021 33.43 33.73 33.09 33.69 2,906,336 +0.17(+0.51%)
Jul 02, 2021 33.71 33.84 33.42 33.52 1,956,575 -0.16(-0.48%)
Jul 01, 2021 33.29 33.83 33.20 33.68 3,011,170 +0.40(+1.21%)
Jun 30, 2021 33.52 33.64 33.05 33.27 3,852,969 -0.30(-0.88%)
Jun 29, 2021 34.12 34.14 33.48 33.57 2,454,619 -0.46(-1.37%)
Jun 28, 2021 33.80 34.20 33.69 34.03 3,993,447 +0.33(+0.98%)
Jun 25, 2021 33.19 33.74 33.17 33.70 2,889,722 +0.46(+1.37%)
Jun 24, 2021 33.10 33.30 33.03 33.25 2,147,354 +0.21(+0.62%)
Jun 23, 2021 33.33 33.40 32.96 33.04 3,824,794 -0.49(-1.47%)
Jun 22, 2021 33.72 33.98 33.52 33.53 2,226,305 -0.26(-0.77%)
Jun 21, 2021 33.35 33.86 33.22 33.79 2,958,631 +0.59(+1.78%)
Jun 18, 2021 33.44 33.88 33.12 33.20 6,921,890 -0.53(-1.56%)
Jun 17, 2021 34.12 34.28 33.68 33.73 2,699,520 -0.38(-1.13%)
Jun 16, 2021 34.81 34.95 33.99 34.12 4,053,604 -0.65(-1.88%)
Jun 15, 2021 34.73 35.08 34.65 34.77 2,589,456 +0.08(+0.23%)
Jun 14, 2021 34.77 34.83 34.50 34.69 1,706,441 +0.03(+0.08%)
Jun 11, 2021 34.54 34.71 34.39 34.66 2,335,159 +0.12(+0.34%)
Jun 10, 2021 34.49 34.55 34.30 34.54 2,645,340 +0.13(+0.36%)
Jun 09, 2021 34.30 34.55 34.14 34.42 3,550,430 +0.20(+0.57%)
Jun 08, 2021 34.48 34.50 34.09 34.22 2,250,094 -0.27(-0.78%)
Jun 07, 2021 34.35 34.57 34.25 34.49 2,211,734 +0.21(+0.63%)
Jun 04, 2021 34.43 34.55 34.19 34.28 2,742,592 -0.13(-0.36%)
Jun 03, 2021 33.93 34.55 33.89 34.40 2,639,374 +0.30(+0.86%)
Jun 02, 2021 34.09 34.35 33.84 34.11 3,308,834 +0.11(+0.32%)
Jun 01, 2021 34.12 34.12 33.77 34.00 3,305,333 +0.10(+0.29%)
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.