FirstEnergy Corp (NY: FE )

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
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%)
Mar 01, 2024	36.14	36.20	35.62	36.10	2,759,909	-0.11(-0.30%)
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%)
Feb 01, 2024	35.72	36.54	35.49	36.50	2,945,643	+0.63(+1.74%)
Jan 31, 2024	36.23	36.41	35.72	35.87	3,525,168	-0.08(-0.22%)
Jan 30, 2024	35.89	36.19	35.60	35.95	2,955,474	-0.02(-0.05%)
Jan 29, 2024	35.59	36.02	35.40	35.97	2,852,134	+0.39(+1.10%)
Jan 26, 2024	35.79	35.83	35.41	35.58	3,455,729	-0.12(-0.33%)
Jan 25, 2024	35.56	35.71	34.95	35.70	4,052,224	+0.53(+1.50%)
Jan 24, 2024	36.22	36.22	35.09	35.17	5,375,370	-0.74(-2.07%)
Jan 23, 2024	35.83	36.07	35.68	35.91	6,015,496	+0.03(+0.08%)
Jan 22, 2024	36.25	36.51	35.86	35.88	4,266,471	-0.31(-0.86%)
Jan 19, 2024	36.42	36.43	35.87	36.19	3,820,909	-0.10(-0.27%)
Jan 18, 2024	36.32	36.50	36.15	36.29	5,532,065	-0.22(-0.59%)
Jan 17, 2024	36.86	37.27	36.34	36.51	5,663,014	-0.51(-1.37%)
Jan 16, 2024	37.28	37.39	36.84	37.02	5,089,737	-0.51(-1.36%)
Jan 12, 2024	37.41	37.59	37.28	37.52	4,057,980	+0.34(+0.92%)
Jan 11, 2024	37.85	37.93	36.95	37.18	4,671,863	-0.70(-1.86%)
Jan 10, 2024	37.73	37.95	37.52	37.89	3,117,547	+0.22(+0.57%)
Jan 09, 2024	37.40	37.74	37.19	37.67	8,231,760	+0.14(+0.36%)
Jan 08, 2024	37.29	37.54	37.02	37.53	2,905,212	+0.24(+0.66%)
Jan 05, 2024	36.92	37.39	36.73	37.29	3,703,081	+0.33(+0.90%)
Jan 04, 2024	37.08	37.42	36.80	36.96	3,798,740	+0.03(+0.08%)
Jan 03, 2024	36.61	36.99	36.43	36.93	4,171,140	+0.35(+0.96%)