Indicators

FirstEnergy Corp (NY: FE )

38.13 -0.44 (-1.14%)

Official Closing Price Updated: 7:00 PM EDT, Apr 26, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Mar 28, 2024	38.45	38.66	38.65	38.62	3,248,210	+0.16(+0.42%)
Mar 27, 2024	38.05	38.55	37.95	38.46	3,799,671	+0.67(+1.77%)
Mar 26, 2024	38.25	38.39	37.78	37.79	2,190,195	-0.57(-1.49%)
Mar 25, 2024	38.44	38.49	38.20	38.36	1,462,472	+0.15(+0.39%)
Mar 22, 2024	38.60	38.65	38.08	38.21	1,665,765	-0.06(-0.16%)
Mar 21, 2024	38.34	38.63	38.17	38.27	2,308,634	+0.01(+0.03%)
Mar 20, 2024	38.29	38.52	38.01	38.26	2,487,331	-0.04(-0.10%)
Mar 19, 2024	38.31	38.49	38.15	38.30	2,041,929	+0.09(+0.24%)
Mar 18, 2024	37.95	38.23	37.85	38.21	3,139,451	+0.26(+0.69%)
Mar 15, 2024	37.77	38.33	37.77	37.95	5,683,885	-0.07(-0.18%)
Mar 14, 2024	37.97	38.08	37.73	38.02	2,512,954	-0.07(-0.18%)
Mar 13, 2024	38.16	38.42	37.92	38.09	2,356,251	+0.20(+0.53%)
Mar 12, 2024	38.31	38.57	37.81	37.89	2,879,682	-0.64(-1.66%)
Mar 11, 2024	38.07	38.55	38.06	38.53	2,579,416	+0.44(+1.16%)
Mar 08, 2024	37.95	38.17	37.62	38.09	2,694,588	+0.25(+0.66%)
Mar 07, 2024	37.82	37.91	37.59	37.84	2,195,989	+0.38(+1.01%)
Mar 06, 2024	37.42	37.65	37.20	37.46	2,293,124	+0.45(+1.22%)
Mar 05, 2024	37.47	37.77	36.88	37.01	3,440,452	-0.26(-0.70%)
Mar 04, 2024	36.26	37.34	36.26	37.27	2,570,333	+0.77(+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.