Indicators

FirstEnergy Corp (NY: FE )

44.05 +0.44 (+1.01%)

Official Closing Price Updated: 4:10 PM EDT, Sep 27, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Jul 29, 2022	36.55	37.68	36.52	37.40	5,063,539	+0.87(+2.39%)
Jul 28, 2022	35.89	36.56	35.61	36.53	3,888,973	+0.74(+2.06%)
Jul 27, 2022	35.60	36.17	35.02	35.79	4,697,860	+0.22(+0.61%)
Jul 26, 2022	35.17	35.76	35.12	35.57	3,330,017	+0.43(+1.22%)
Jul 25, 2022	34.76	35.23	34.68	35.14	2,206,035	+0.27(+0.78%)
Jul 22, 2022	34.62	35.02	34.58	34.87	2,117,793	+0.45(+1.32%)
Jul 21, 2022	34.30	34.43	33.90	34.41	2,729,510	+0.12(+0.34%)
Jul 20, 2022	34.61	34.71	34.19	34.30	2,971,033	-0.19(-0.55%)
Jul 19, 2022	34.20	34.65	34.10	34.49	2,699,522	+0.46(+1.36%)
Jul 18, 2022	34.11	34.38	33.83	34.02	2,317,032	-0.07(-0.21%)
Jul 15, 2022	34.25	34.31	33.74	34.10	1,997,622	+0.09(+0.27%)
Jul 14, 2022	33.28	34.04	33.28	34.01	2,936,539	+0.16(+0.48%)
Jul 13, 2022	33.71	34.25	33.68	33.84	2,747,666	-0.20(-0.59%)
Jul 12, 2022	33.80	34.50	33.77	34.04	2,496,990	-0.01(-0.03%)
Jul 11, 2022	33.69	34.16	33.54	34.05	1,675,194	+0.26(+0.78%)
Jul 08, 2022	33.91	34.03	33.53	33.79	2,761,674	-0.09(-0.27%)
Jul 07, 2022	34.17	34.47	33.87	33.88	3,001,682	-0.19(-0.56%)
Jul 06, 2022	34.18	34.50	33.79	34.07	3,218,348	-0.17(-0.50%)
Jul 05, 2022	35.57	35.67	33.62	34.24	3,386,297	-1.55(-4.32%)

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.