FirstEnergy Corp (NY: FE )

40.46 +0.40 (+1.00%)
Streaming Delayed Price Updated: 3:36 PM EDT, May 21, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
May 20, 2024 40.09 40.09 39.88 40.06 1,579,378 +0.02(+0.05%)
May 17, 2024 40.12 40.28 39.89 40.04 2,516,415 -0.18(-0.45%)
May 16, 2024 40.23 40.55 40.13 40.22 2,445,462 -0.04(-0.10%)
May 15, 2024 40.18 40.65 40.10 40.26 3,158,468 +0.42(+1.05%)
May 14, 2024 39.96 40.02 39.61 39.84 1,884,329 +0.15(+0.38%)
May 13, 2024 40.00 40.20 39.68 39.69 1,643,488 -0.25(-0.63%)
May 10, 2024 39.93 40.09 39.65 39.94 2,055,860 +0.10(+0.25%)
May 09, 2024 39.47 39.88 39.37 39.84 2,022,961 +0.37(+0.94%)
May 08, 2024 39.22 39.61 39.20 39.47 2,283,627 +0.12(+0.30%)
May 07, 2024 39.21 39.38 38.96 39.35 2,963,218 +0.40(+1.03%)
May 06, 2024 38.99 39.05 38.63 38.95 2,068,854 +0.14(+0.35%)
May 03, 2024 38.92 39.00 38.33 38.81 2,160,925 +0.15(+0.38%)
May 02, 2024 38.53 38.90 38.25 38.67 2,792,927 +0.39(+1.01%)
May 01, 2024 37.83 38.60 37.77 38.28 2,893,601 +0.36(+0.94%)
Apr 30, 2024 38.15 38.30 37.80 37.92 3,720,630 -0.44(-1.13%)
Apr 29, 2024 37.91 38.52 37.89 38.36 4,063,339 +0.64(+1.70%)
Apr 26, 2024 37.79 38.28 37.43 37.72 5,536,277 -0.44(-1.14%)
Apr 25, 2024 37.82 38.24 37.44 38.15 3,325,739 +0.27(+0.71%)
Apr 24, 2024 37.48 37.96 37.28 37.89 2,518,517 +0.18(+0.47%)
Apr 23, 2024 37.79 38.06 37.66 37.71 1,965,950 -0.09(-0.24%)
Apr 22, 2024 37.65 37.97 37.51 37.80 2,415,680 +0.04(+0.10%)
Apr 19, 2024 37.46 38.00 37.35 37.76 2,739,721 +0.53(+1.44%)
Apr 18, 2024 37.19 37.33 36.83 37.22 1,798,487 +0.18(+0.48%)
Apr 17, 2024 36.58 37.11 36.52 37.04 2,580,446 +0.61(+1.68%)
Apr 16, 2024 36.88 37.01 36.41 36.43 2,605,607 -0.56(-1.52%)
Apr 15, 2024 37.21 37.42 36.73 36.99 2,667,818 -0.01(-0.03%)
Apr 12, 2024 37.18 37.45 36.87 37.00 2,023,826 -0.21(-0.56%)
Apr 11, 2024 37.65 37.65 37.15 37.21 2,133,297 -0.22(-0.58%)
Apr 10, 2024 37.67 37.73 37.15 37.43 2,954,947 -0.62(-1.64%)
Apr 09, 2024 38.08 38.23 37.83 38.05 2,495,968 +0.10(+0.26%)
Apr 08, 2024 37.67 37.97 37.55 37.95 2,445,089 +0.36(+0.95%)
Apr 05, 2024 37.59 37.78 37.34 37.60 3,228,647 -0.26(-0.68%)
Apr 04, 2024 38.03 38.05 37.49 37.86 4,296,821 +0.13(+0.34%)
Apr 03, 2024 37.99 38.07 37.53 37.73 3,206,694 -0.33(-0.86%)
Apr 02, 2024 37.98 38.31 37.95 38.05 3,497,806 +0.10(+0.26%)
Apr 01, 2024 38.25 38.26 37.57 37.95 2,875,254 -0.25(-0.65%)
Mar 28, 2024 38.03 38.24 38.23 38.20 3,283,775 +0.16(+0.42%)
Mar 27, 2024 37.64 38.13 37.54 38.04 3,841,275 +0.66(+1.77%)
Mar 26, 2024 37.84 37.97 37.37 37.38 2,214,176 -0.56(-1.49%)
Mar 25, 2024 38.02 38.07 37.79 37.94 1,478,485 +0.15(+0.39%)
Mar 22, 2024 38.18 38.23 37.67 37.80 1,684,004 -0.06(-0.16%)
Mar 21, 2024 37.92 38.22 37.76 37.86 2,333,912 +0.01(+0.03%)
Mar 20, 2024 37.88 38.11 37.60 37.85 2,514,565 -0.04(-0.10%)
Mar 19, 2024 37.90 38.07 37.74 37.89 2,064,286 +0.09(+0.24%)
Mar 18, 2024 37.54 37.82 37.44 37.80 3,173,826 +0.26(+0.69%)
Mar 15, 2024 37.36 37.91 37.36 37.54 5,746,120 -0.07(-0.18%)
Mar 14, 2024 37.56 37.67 37.32 37.61 2,540,469 -0.07(-0.18%)
Mar 13, 2024 37.75 38.00 37.51 37.68 2,382,050 +0.20(+0.53%)
Mar 12, 2024 37.90 38.15 37.40 37.48 2,911,212 -0.63(-1.66%)
Mar 11, 2024 37.66 38.13 37.65 38.11 2,607,659 +0.44(+1.16%)
Mar 08, 2024 37.54 37.76 37.21 37.68 2,724,092 +0.25(+0.66%)
Mar 07, 2024 37.41 37.50 37.18 37.43 2,220,033 +0.38(+1.01%)
Mar 06, 2024 37.01 37.24 36.80 37.05 2,318,232 +0.45(+1.22%)
Mar 05, 2024 37.06 37.36 36.48 36.61 3,478,122 -0.26(-0.70%)
Mar 04, 2024 35.87 36.94 35.87 36.87 2,598,476 +0.76(+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.