Skip to main content

FirstEnergy Corp (NY: FE )

43.49 -0.20 (-0.46%)
Official Closing Price Updated: 7:00 PM EDT, Sep 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Mar 31, 2021 29.98 30.17 29.81 30.06 4,297,900 +0.17(+0.58%)
Mar 30, 2021 30.15 30.40 29.80 29.89 3,812,290 -0.45(-1.49%)
Mar 29, 2021 29.62 30.48 29.62 30.34 4,060,826 +0.64(+2.16%)
Mar 26, 2021 29.70 29.98 29.40 29.70 3,523,713 +0.02(+0.06%)
Mar 25, 2021 29.90 29.94 29.37 29.68 3,178,497 -0.07(-0.23%)
Mar 24, 2021 29.76 30.30 29.72 29.75 4,509,695 -0.05(-0.17%)
Mar 23, 2021 29.77 30.03 29.62 29.80 4,595,309 +0.02(+0.06%)
Mar 22, 2021 29.93 30.27 29.74 29.79 3,564,610 -0.42(-1.41%)
Mar 19, 2021 30.04 30.67 29.59 30.21 12,762,427 +0.20(+0.66%)
Mar 18, 2021 30.47 30.76 29.98 30.01 4,884,593 -0.49(-1.62%)
Mar 17, 2021 31.02 31.29 30.42 30.50 4,009,158 -0.31(-1.01%)
Mar 16, 2021 30.45 31.96 30.41 30.82 5,488,895 +0.27(+0.88%)
Mar 15, 2021 30.43 30.65 30.15 30.55 3,416,650 +0.28(+0.92%)
Mar 12, 2021 30.19 30.34 29.86 30.27 4,725,286 +0.24(+0.81%)
Mar 11, 2021 29.79 30.12 29.58 30.03 5,614,347 +0.09(+0.29%)
Mar 10, 2021 29.75 30.22 29.68 29.94 4,334,660 +0.32(+1.08%)
Mar 09, 2021 29.22 29.84 29.14 29.62 6,463,194 +0.70(+2.43%)
Mar 08, 2021 29.01 29.10 28.75 28.92 4,677,699 +0.14(+0.48%)
Mar 05, 2021 29.00 29.03 28.18 28.78 6,365,462 -0.01(-0.03%)
Mar 04, 2021 28.60 29.01 28.36 28.79 6,308,170 +0.28(+0.97%)
Mar 03, 2021 28.44 28.56 27.97 28.51 4,942,272 +0.08(+0.27%)
Mar 02, 2021 28.89 29.01 28.42 28.43 3,747,123 -0.52(-1.80%)
Mar 01, 2021 29.15 29.52 28.94 28.95 3,798,996 +0.23(+0.81%)
Feb 26, 2021 29.04 29.30 28.68 28.72 4,881,642 -0.32(-1.10%)
Feb 25, 2021 29.67 29.94 28.95 29.04 5,377,097 -0.64(-2.16%)
Feb 24, 2021 29.08 29.75 29.07 29.68 5,719,718 +0.62(+2.15%)
Feb 23, 2021 29.54 29.66 29.06 29.06 4,835,212 -0.30(-1.03%)
Feb 22, 2021 29.68 29.85 29.06 29.36 3,931,809 -0.13(-0.44%)
Feb 19, 2021 29.46 29.68 28.96 29.49 7,290,211 -0.19(-0.64%)
Feb 18, 2021 27.38 30.67 27.38 29.68 21,721,372 +1.99(+7.20%)
Feb 17, 2021 27.71 27.76 27.30 27.69 6,153,819 +0.02(+0.06%)
Feb 16, 2021 27.20 27.84 27.01 27.67 6,015,211 +0.60(+2.21%)
Feb 12, 2021 26.89 27.21 26.86 27.07 2,878,789 +0.10(+0.39%)
Feb 11, 2021 27.63 27.67 26.86 26.97 5,296,143 -0.55(-1.98%)
Feb 10, 2021 28.35 28.35 27.35 27.52 5,908,295 -0.68(-2.40%)
Feb 09, 2021 27.88 28.19 27.67 28.19 4,223,563 +0.35(+1.25%)
Feb 08, 2021 27.95 28.40 27.69 27.84 6,360,699 -0.13(-0.46%)
Feb 05, 2021 28.04 28.29 27.76 27.97 5,116,694 +0.04(+0.16%)
Feb 04, 2021 27.78 28.15 27.52 27.93 6,227,572 +0.19(+0.69%)
Feb 03, 2021 27.23 27.88 27.17 27.74 6,632,117 +0.42(+1.54%)
Feb 02, 2021 26.82 27.77 26.57 27.32 6,214,537 +0.62(+2.34%)
Feb 01, 2021 26.29 26.76 25.87 26.70 5,688,407 +0.36(+1.37%)
Jan 29, 2021 26.16 26.62 26.02 26.34 8,225,463 -0.09(-0.32%)
Jan 28, 2021 26.41 26.83 26.26 26.42 3,835,063 +0.00(+0.00%)
Jan 27, 2021 27.01 27.19 26.32 26.42 7,221,271 -0.92(-3.35%)
Jan 26, 2021 27.35 27.51 27.09 27.34 6,058,645 +0.06(+0.22%)
Jan 25, 2021 26.64 27.30 26.60 27.28 4,628,530 +0.51(+1.89%)
Jan 22, 2021 26.61 26.91 26.37 26.77 3,381,637 +0.17(+0.64%)
Jan 21, 2021 26.64 26.93 26.58 26.60 3,667,267 -0.22(-0.83%)
Jan 20, 2021 26.54 26.87 26.28 26.82 4,168,088 +0.19(+0.71%)
Jan 19, 2021 27.31 27.36 26.55 26.64 7,111,038 -0.48(-1.77%)
Jan 15, 2021 26.64 27.18 26.33 27.12 4,945,439 +0.36(+1.34%)
Jan 14, 2021 26.37 26.89 26.24 26.76 5,430,546 +0.39(+1.49%)
Jan 13, 2021 26.20 26.48 26.12 26.36 3,731,149 +0.26(+0.98%)
Jan 12, 2021 25.82 26.15 25.64 26.11 5,155,314 +0.25(+0.96%)
Jan 11, 2021 25.60 26.15 25.57 25.86 6,525,017 +0.25(+0.97%)
Jan 08, 2021 25.39 25.69 25.28 25.61 3,745,812 +0.24(+0.94%)
Jan 07, 2021 26.01 26.05 25.36 25.37 5,489,728 -0.57(-2.21%)
Jan 06, 2021 25.53 26.09 25.51 25.94 8,482,083 +0.39(+1.54%)
Jan 05, 2021 25.26 25.60 25.04 25.55 5,235,655 +0.28(+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.