FE

FirstEnergy Historical Data

FE Historical Prices

Date Close Change Change (%) Open High Low Volume
Oct 25 2021 37.37 -0.38 -1.01% 37.82 37.82 37.21 4,238,278
Oct 22 2021 37.75 0.52 1.4% 37.24 37.835 37.23 2,843,930
Oct 21 2021 37.23 -0.10 -0.27% 37.22 37.585 37.07 4,926,536
Oct 20 2021 37.33 0.46 1.25% 37.00 37.47 37.00 2,565,162
Oct 19 2021 36.87 0.70 1.94% 36.38 36.99 36.26 2,560,498
Oct 18 2021 36.17 -0.45 -1.23% 36.47 36.55 35.94 3,850,056
Oct 15 2021 36.62 0.10 0.27% 36.56 36.73 36.37 3,108,348
Oct 14 2021 36.52 0.88 2.47% 35.73 36.54 35.73 3,248,798
Oct 13 2021 35.64 -0.07 -0.2% 35.57 35.865 35.4223 2,711,517
Oct 12 2021 35.71 -0.06 -0.17% 35.94 35.98 35.56 3,478,910
Oct 11 2021 35.77 -0.45 -1.24% 36.02 36.25 35.65 3,828,729
Oct 08 2021 36.22 -0.21 -0.58% 36.32 36.51 36.185 1,701,482
Oct 07 2021 36.43 -0.25 -0.68% 36.72 36.965 36.34 2,576,613
Oct 06 2021 36.68 0.46 1.27% 36.06 36.73 35.79 2,486,894
Oct 05 2021 36.22 0.21 0.58% 36.15 36.41 36.035 2,194,304
Oct 04 2021 36.01 0.16 0.45% 35.85 36.15 35.6918 4,279,756
Oct 01 2021 35.85 0.23 0.65% 35.87 36.23 35.71 2,482,650
Sep 30 2021 35.62 -0.68 -1.87% 36.33 36.37 35.60 3,379,510
Sep 29 2021 36.30 -0.13 -0.36% 36.45 36.79 36.24 3,864,306
Sep 28 2021 36.43 -0.29 -0.79% 36.74 36.855 36.38 2,450,352
Sep 27 2021 36.72 -0.11 -0.3% 36.83 37.38 36.68 2,055,031
Sep 24 2021 36.83 0.08 0.22% 36.79 37.04 36.73 1,759,184
Sep 23 2021 36.75 -0.11 -0.3% 37.01 37.28 36.67 2,694,415
Sep 22 2021 36.86 0.21 0.57% 36.89 37.03 36.60 2,076,033
Sep 21 2021 36.65 0.13 0.36% 36.63 37.099 36.54 2,535,030
Sep 20 2021 36.52 -0.21 -0.57% 36.52 36.92 36.11 4,107,812
Sep 17 2021 36.73 -0.58 -1.55% 37.31 37.80 36.625 6,894,429
Sep 16 2021 37.31 -0.49 -1.3% 37.83 37.98 37.30 1,646,372
Sep 15 2021 37.80 0.35 0.93% 37.33 38.02 37.25 3,262,284
Sep 14 2021 37.45 0.02 0.05% 37.65 37.94 37.32 3,568,193
Sep 13 2021 37.43 -0.26 -0.69% 37.94 38.0201 37.185 2,884,135
Sep 10 2021 37.69 -0.68 -1.77% 38.33 38.37 37.68 2,161,048
Sep 09 2021 38.37 -0.57 -1.46% 38.79 38.935 38.35 2,109,021
Sep 08 2021 38.94 0.47 1.22% 38.42 39.03 38.30 2,873,827
Sep 07 2021 38.47 -1.12 -2.83% 39.54 39.54 38.39 3,734,500
Sep 06 2021 39.59 0.00 +0.00% 39.74 39.81 39.46 0
Sep 03 2021 39.59 -0.33 -0.83% 39.74 39.81 39.46 2,979,435
Sep 02 2021 39.92 0.49 1.24% 39.50 39.94 39.435 2,242,979
Sep 01 2021 39.43 0.56 1.44% 39.13 39.62 39.025 2,341,437
Aug 31 2021 38.87 0.22 0.57% 38.62 38.95 38.50 2,132,465
Aug 30 2021 38.65 0.08 0.21% 38.49 38.80 38.44 1,333,535
Aug 27 2021 38.57 0.03 0.08% 38.53 38.77 38.40 1,679,512
Aug 26 2021 38.54 -0.46 -1.18% 39.01 39.01 38.45 1,611,969
Aug 25 2021 39.00 0.37 0.96% 38.64 39.21 38.44 1,848,986
Aug 24 2021 38.63 -0.18 -0.46% 38.77 38.81 38.31 2,373,917
Aug 23 2021 38.81 -0.28 -0.72% 39.13 39.18 38.60 2,394,884
Aug 20 2021 39.09 0.15 0.39% 38.85 39.10 38.58 2,239,085
Aug 19 2021 38.94 0.72 1.88% 38.27 39.095 38.18 3,761,643
Aug 18 2021 38.22 -0.43 -1.11% 38.67 38.67 37.98 2,804,468
Aug 17 2021 38.65 -0.18 -0.46% 38.85 38.87 38.21 2,807,110
Aug 16 2021 38.83 0.19 0.49% 38.67 39.14 38.54 3,347,912
Aug 13 2021 38.64 0.33 0.86% 38.50 38.735 38.25 1,752,798
Aug 12 2021 38.31 0.15 0.39% 38.01 38.39 37.92 1,418,429
Aug 11 2021 38.16 0.31 0.82% 37.97 38.385 37.83 2,300,221
Aug 10 2021 37.85 -0.01 -0.03% 37.91 38.04 37.71 2,190,729
Aug 09 2021 37.86 0.03 0.08% 37.80 38.06 37.62 3,368,684
Aug 06 2021 37.83 -0.14 -0.37% 37.99 38.13 37.78 1,768,688
Aug 05 2021 37.97 -0.07 -0.18% 37.78 37.99 37.24 3,999,643
Aug 04 2021 38.04 -0.50 -1.3% 38.41 38.48 37.73 3,248,968
Aug 03 2021 38.54 0.08 0.21% 38.57 38.81 38.18 2,760,235
Aug 02 2021 38.46 0.14 0.37% 38.41 38.69 38.18 3,467,891
Jul 30 2021 38.32 0.27 0.71% 37.97 38.71 37.95 6,733,381
Jul 29 2021 38.05 -0.09 -0.24% 38.19 38.305 37.845 2,632,605
Jul 28 2021 38.14 -0.73 -1.88% 38.96 38.99 37.96 3,276,800


Your Recent History
NYSE
FE
FirstEnerg..
Register now to watch these stocks streaming on the ADVFN Monitor.

Monitor lets you view up to 110 of your favourite stocks at once and is completely free to use.