Indicators

FirstEnergy Corp (NY: FE )

39.84 +0.37 (+0.94%)

Official Closing Price Updated: 4:00 PM EDT, May 9, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Mar 28, 2024	38.03	38.24	38.23	38.20	3,283,775	+0.16(+0.42%)
Mar 27, 2024	37.64	38.13	37.54	38.04	3,841,275	+0.66(+1.77%)
Mar 26, 2024	37.84	37.97	37.37	37.38	2,214,176	-0.56(-1.49%)
Mar 25, 2024	38.02	38.07	37.79	37.94	1,478,485	+0.15(+0.39%)
Mar 22, 2024	38.18	38.23	37.67	37.80	1,684,004	-0.06(-0.16%)
Mar 21, 2024	37.92	38.22	37.76	37.86	2,333,912	+0.01(+0.03%)
Mar 20, 2024	37.88	38.11	37.60	37.85	2,514,565	-0.04(-0.10%)
Mar 19, 2024	37.90	38.07	37.74	37.89	2,064,286	+0.09(+0.24%)
Mar 18, 2024	37.54	37.82	37.44	37.80	3,173,826	+0.26(+0.69%)
Mar 15, 2024	37.36	37.91	37.36	37.54	5,746,120	-0.07(-0.18%)
Mar 14, 2024	37.56	37.67	37.32	37.61	2,540,469	-0.07(-0.18%)
Mar 13, 2024	37.75	38.00	37.51	37.68	2,382,050	+0.20(+0.53%)
Mar 12, 2024	37.90	38.15	37.40	37.48	2,911,212	-0.63(-1.66%)
Mar 11, 2024	37.66	38.13	37.65	38.11	2,607,659	+0.44(+1.16%)
Mar 08, 2024	37.54	37.76	37.21	37.68	2,724,092	+0.25(+0.66%)
Mar 07, 2024	37.41	37.50	37.18	37.43	2,220,033	+0.38(+1.01%)
Mar 06, 2024	37.01	37.24	36.80	37.05	2,318,232	+0.45(+1.22%)
Mar 05, 2024	37.06	37.36	36.48	36.61	3,478,122	-0.26(-0.70%)
Mar 04, 2024	35.87	36.94	35.87	36.87	2,598,476	+0.76(+2.11%)

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.