Indicators

FirstEnergy Corp (NY: FE )

39.90 +0.06 (+0.15%)

Streaming Delayed Price Updated: 9:30 AM EDT, May 10, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
May 28, 2021	33.52	33.60	33.33	33.53	2,362,025	+0.04(+0.11%)
May 27, 2021	33.38	33.62	33.22	33.50	3,244,653	+0.26(+0.77%)
May 26, 2021	33.30	33.44	33.17	33.24	2,646,729	-0.04(-0.11%)
May 25, 2021	33.56	33.70	33.19	33.28	2,850,735	-0.27(-0.79%)
May 24, 2021	33.75	33.79	33.52	33.54	2,631,291	-0.08(-0.24%)
May 21, 2021	33.40	33.63	33.28	33.62	2,170,700	+0.28(+0.85%)
May 20, 2021	33.06	33.65	33.06	33.34	2,685,850	+0.26(+0.78%)
May 19, 2021	33.29	33.32	32.75	33.08	2,525,906	-0.24(-0.72%)
May 18, 2021	33.21	33.48	33.13	33.32	2,257,518	-0.04(-0.11%)
May 17, 2021	33.45	33.55	33.20	33.36	4,250,725	+0.09(+0.27%)
May 14, 2021	33.09	33.46	33.09	33.27	3,193,868	+0.11(+0.35%)
May 13, 2021	32.37	33.35	32.29	33.15	4,741,758	+0.92(+2.85%)
May 12, 2021	32.89	32.94	32.16	32.23	3,147,948	-0.67(-2.04%)
May 11, 2021	33.26	33.24	32.70	32.91	3,587,006	-0.40(-1.20%)
May 10, 2021	33.30	33.64	33.27	33.30	2,396,928	+0.12(+0.35%)
May 07, 2021	33.18	33.41	33.02	33.19	2,316,972	+0.09(+0.27%)
May 06, 2021	33.30	33.34	32.57	33.10	4,131,315	-0.06(-0.19%)
May 05, 2021	33.05	33.22	32.58	33.16	4,499,787	+0.08(+0.24%)
May 04, 2021	33.54	33.60	32.90	33.08	7,796,594	-0.46(-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.