Indicators

FirstEnergy Corp (NY: FE )

44.00 +0.77 (+1.78%)

Official Closing Price Updated: 7:00 PM EDT, Sep 20, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Jan 31, 2022	36.99	37.51		37.49	10,124,230	+0.19(+0.50%)
Jan 28, 2022	36.75	37.32	36.50	37.31	3,899,371	+0.44(+1.19%)
Jan 27, 2022	37.04	37.26	36.35	36.87	5,234,285	+0.09(+0.24%)
Jan 26, 2022	36.88	37.41	36.41	36.78	4,226,148	-0.14(-0.39%)
Jan 25, 2022	36.54	37.27	36.36	36.92	5,152,097	+0.01(+0.02%)
Jan 24, 2022	36.74	36.97	35.83	36.91	5,768,976	-0.02(-0.05%)
Jan 21, 2022	37.09	37.45	36.79	36.93	5,501,584	-0.09(-0.24%)
Jan 20, 2022	37.13	37.55	36.96	37.02	4,724,649	+0.01(+0.02%)
Jan 19, 2022	37.16	37.48	37.00	37.01	3,223,702	-0.15(-0.41%)
Jan 18, 2022	36.95	37.36	36.42	37.16	6,036,274	+0.02(+0.05%)
Jan 14, 2022				37.15	0	-0.02(-0.05%)
Jan 13, 2022	36.93	37.26	36.74	37.16	3,277,819	+0.16(+0.43%)
Jan 12, 2022	36.88	37.15	36.67	37.00	3,810,211	+0.04(+0.12%)
Jan 11, 2022	37.13	37.29	36.64	36.96	5,126,517	-0.14(-0.39%)
Jan 10, 2022	36.88	37.18	36.69	37.10	5,351,686	+0.10(+0.27%)
Jan 07, 2022	36.81	37.24	36.63	37.00	4,775,068	+0.42(+1.15%)
Jan 06, 2022	36.48	36.83	36.36	36.58	2,546,498	+0.13(+0.34%)
Jan 05, 2022	36.63	36.94	36.41	36.46	4,058,550	-0.25(-0.68%)
Jan 04, 2022	36.88	37.11	36.65	36.71	3,861,954	-0.14(-0.39%)

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.