Skip to main content

FirstEnergy Corp (NY: FE )

41.83 -0.34 (-0.81%)
Official Closing Price Updated: 6:30 PM EDT, Oct 31, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jun 30, 2022 34.62 35.34 34.47 34.93 3,741,593 +0.15(+0.42%)
Jun 29, 2022 34.54 34.82 34.32 34.79 2,393,431 +0.40(+1.16%)
Jun 28, 2022 34.92 35.22 34.37 34.39 2,443,871 -0.33(-0.94%)
Jun 27, 2022 33.95 34.82 33.89 34.72 3,599,288 +0.78(+2.31%)
Jun 24, 2022 33.76 34.28 33.60 33.93 4,941,047 +0.30(+0.89%)
Jun 23, 2022 33.18 33.68 33.00 33.63 4,014,190 +0.67(+2.04%)
Jun 22, 2022 32.65 33.21 32.62 32.96 5,860,589 +0.23(+0.70%)
Jun 21, 2022 32.68 33.04 32.43 32.73 11,008,313 +0.05(+0.17%)
Jun 17, 2022 33.14 33.18 32.14 32.68 9,189,177 -0.38(-1.16%)
Jun 16, 2022 33.68 33.68 32.86 33.06 5,443,379 -0.83(-2.44%)
Jun 15, 2022 35.14 35.37 33.42 33.89 11,863,287 -1.05(-3.00%)
Jun 14, 2022 35.44 35.54 34.46 34.93 6,631,839 -0.46(-1.31%)
Jun 13, 2022 36.56 36.67 35.21 35.40 6,291,738 -1.55(-4.19%)
Jun 10, 2022 36.61 37.28 36.55 36.94 7,430,191 -0.16(-0.44%)
Jun 09, 2022 37.71 37.86 37.08 37.11 4,946,346 -0.55(-1.45%)
Jun 08, 2022 38.03 38.29 37.59 37.65 4,202,305 -0.45(-1.19%)
Jun 07, 2022 38.00 38.18 37.73 38.11 4,550,082 +0.05(+0.12%)
Jun 06, 2022 38.23 38.27 37.95 38.06 3,232,179 -0.05(-0.12%)
Jun 03, 2022 38.38 38.59 38.04 38.11 3,555,004 -0.42(-1.09%)
Jun 02, 2022 38.89 39.04 37.73 38.53 5,269,168 -0.20(-0.52%)
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.