Indicators

FirstEnergy Corp (NY: FE )

39.35 UNCHANGED

Streaming Delayed Price Updated: 7:00 PM EDT, May 7, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Feb 29, 2024	36.60	36.77	36.14	36.21	3,119,581	-0.23(-0.62%)
Feb 28, 2024	36.41	36.63	36.35	36.44	2,340,564	-0.03(-0.08%)
Feb 27, 2024	36.25	36.51	35.97	36.47	2,362,285	+0.39(+1.07%)
Feb 26, 2024	36.85	36.85	36.02	36.08	3,028,593	-0.91(-2.46%)
Feb 23, 2024	36.98	37.24	36.89	36.99	4,345,368	+0.10(+0.27%)
Feb 22, 2024	37.21	37.21	36.85	36.90	3,314,491	-0.51(-1.38%)
Feb 21, 2024	36.91	37.43	36.67	37.41	3,193,815	+0.66(+1.80%)
Feb 20, 2024	37.00	37.23	36.71	36.75	4,155,492	-0.24(-0.64%)
Feb 16, 2024	36.76	37.01	36.41	36.98	3,515,039	+0.09(+0.24%)
Feb 15, 2024	36.63	36.98	36.53	36.90	3,973,938	+0.37(+1.00%)
Feb 14, 2024	36.61	36.70	36.38	36.53	3,441,371	-0.02(-0.05%)
Feb 13, 2024	37.17	37.34	36.22	36.55	4,107,988	-0.81(-2.17%)
Feb 12, 2024	36.98	37.37	36.51	37.36	3,732,891	+0.45(+1.23%)
Feb 09, 2024	35.61	37.13	35.61	36.91	9,819,187	+1.50(+4.25%)
Feb 08, 2024	35.23	35.46	35.03	35.40	4,600,131	-0.04(-0.11%)
Feb 07, 2024	35.56	35.65	35.26	35.44	2,568,112	+0.02(+0.06%)
Feb 06, 2024	35.36	35.61	35.24	35.42	2,664,932	+0.00(+0.00%)
Feb 05, 2024	35.61	35.85	35.35	35.42	3,971,106	-0.56(-1.55%)
Feb 02, 2024	36.16	36.31	35.65	35.98	3,985,682	-0.52(-1.42%)

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.