FirstEnergy Corp (NY: FE )

38.62 +0.16 (+0.42%)
Official Closing Price Updated: 4:10 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
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%)
Mar 01, 2024 36.54 36.60 36.01 36.50 2,730,017 -0.11(-0.30%)
Feb 29, 2024 37.00 37.17 36.54 36.61 3,085,794 -0.23(-0.62%)
Feb 28, 2024 36.81 37.03 36.75 36.84 2,315,214 -0.03(-0.08%)
Feb 27, 2024 36.65 36.91 36.37 36.87 2,336,700 +0.39(+1.07%)
Feb 26, 2024 37.25 37.25 36.41 36.48 2,995,791 -0.92(-2.46%)
Feb 23, 2024 37.39 37.65 37.29 37.40 4,298,305 +0.10(+0.27%)
Feb 22, 2024 37.62 37.62 37.25 37.30 3,278,593 -0.52(-1.37%)
Feb 21, 2024 37.31 37.84 37.07 37.82 3,159,224 +0.67(+1.80%)
Feb 20, 2024 37.41 37.64 37.11 37.15 4,110,485 -0.24(-0.64%)
Feb 16, 2024 37.16 37.41 36.80 37.39 3,476,969 +0.09(+0.24%)
Feb 15, 2024 37.03 37.39 36.93 37.30 3,930,898 +0.37(+1.00%)
Feb 14, 2024 37.01 37.10 36.78 36.93 3,404,099 -0.02(-0.05%)
Feb 13, 2024 37.58 37.75 36.62 36.95 4,063,496 -0.82(-2.17%)
Feb 12, 2024 37.38 37.78 36.91 37.77 3,692,461 +0.46(+1.23%)
Feb 09, 2024 36.00 37.54 36.00 37.31 9,712,838 +1.52(+4.25%)
Feb 08, 2024 35.62 35.85 35.41 35.79 4,550,308 -0.04(-0.11%)
Feb 07, 2024 35.95 36.04 35.65 35.83 2,540,298 +0.02(+0.06%)
Feb 06, 2024 35.75 35.99 35.63 35.81 2,636,069 +0.00(+0.00%)
Feb 05, 2024 36.00 36.24 35.74 35.81 3,928,095 -0.56(-1.55%)
Feb 02, 2024 36.55 36.71 36.04 36.37 3,942,514 -0.52(-1.42%)
Feb 01, 2024 36.11 36.94 35.88 36.90 2,913,739 +0.63(+1.74%)
Jan 31, 2024 36.63 36.80 36.11 36.26 3,486,987 -0.08(-0.22%)
Jan 30, 2024 36.28 36.59 35.99 36.34 2,923,463 -0.02(-0.05%)
Jan 29, 2024 35.98 36.41 35.79 36.36 2,821,243 +0.40(+1.10%)
Jan 26, 2024 36.19 36.23 35.80 35.97 3,418,301 -0.12(-0.33%)
Jan 25, 2024 35.95 36.10 35.34 36.09 4,008,335 +0.53(+1.50%)
Jan 24, 2024 36.62 36.62 35.47 35.55 5,317,150 -0.75(-2.07%)
Jan 23, 2024 36.23 36.46 36.07 36.30 5,950,343 +0.03(+0.08%)
Jan 22, 2024 36.65 36.91 36.25 36.27 4,220,262 -0.32(-0.86%)
Jan 19, 2024 36.82 36.83 36.26 36.59 3,779,526 -0.10(-0.27%)
Jan 18, 2024 36.72 36.90 36.54 36.69 5,472,148 -0.22(-0.59%)
Jan 17, 2024 37.26 37.67 36.73 36.91 5,601,679 -0.51(-1.37%)
Jan 16, 2024 37.69 37.80 37.25 37.42 5,034,611 -0.51(-1.36%)
Jan 12, 2024 37.82 38.00 37.69 37.94 4,014,029 +0.35(+0.92%)
Jan 11, 2024 38.26 38.34 37.36 37.59 4,621,263 -0.71(-1.86%)
Jan 10, 2024 38.14 38.37 37.94 38.30 3,083,781 +0.22(+0.57%)
Jan 09, 2024 37.81 38.15 37.60 38.08 8,142,604 +0.14(+0.36%)
Jan 08, 2024 37.70 37.96 37.43 37.95 2,873,747 +0.25(+0.66%)
Jan 05, 2024 37.32 37.80 37.13 37.70 3,662,973 +0.34(+0.90%)
Jan 04, 2024 37.49 37.83 37.20 37.36 3,757,596 +0.03(+0.08%)
Jan 03, 2024 37.01 37.40 36.83 37.33 4,125,963 +0.36(+0.96%)
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.