FirstEnergy Corporation (FE) Historical Stock Data
42.20 ↑0.47 (1.13%)
As of December 31, 1969, 7:00pm EST.
Historical Data
In the past 30 trading days, FE is up 0.02% a day on average. There have been 16 days where FirstEnergy Corporation closed green and 14 days where FE closed red.
| Date | Open | Close | Change | Low | High | Volume |
|---|---|---|---|---|---|---|
| 2024-11-21 | 41.89 | 42.20 | ↑$0.31 (0.74%) | 41.58 | 42.20 | 1.97M |
| 2024-11-20 | 41.40 | 41.73 | ↑$0.33 (0.80%) | 41.35 | 41.75 | 2.39M |
| 2024-11-19 | 41.47 | 41.58 | ↑$0.11 (0.27%) | 41.21 | 41.59 | 2.44M |
| 2024-11-18 | 41.36 | 41.69 | ↑$0.33 (0.80%) | 41.32 | 41.85 | 2.72M |
| 2024-11-15 | 40.69 | 41.51 | ↑$0.82 (2.02%) | 40.66 | 41.55 | 4M |
| 2024-11-14 | 41.19 | 40.83 | ↓$0.36 (-0.87%) | 40.77 | 41.29 | 3.43M |
| 2024-11-13 | 41.69 | 41.22 | ↓$0.47 (-1.13%) | 41.12 | 41.78 | 3.73M |
| 2024-11-12 | 41.72 | 41.50 | ↓$0.22 (-0.53%) | 41.42 | 41.86 | 2.69M |
| 2024-11-11 | 41.50 | 41.72 | ↑$0.22 (0.53%) | 41.33 | 42.12 | 2.22M |
| 2024-11-08 | 41.35 | 41.54 | ↑$0.19 (0.46%) | 41.32 | 41.81 | 2.81M |
| 2024-11-07 | 41.28 | 41.23 | ↓$0.05 (-0.12%) | 40.95 | 41.49 | 3.07M |
| 2024-11-06 | 41.88 | 41.58 | ↓$0.30 (-0.72%) | 41.54 | 42.04 | 3.36M |
| 2024-11-05 | 41.44 | 41.90 | ↑$0.46 (1.11%) | 41.28 | 41.95 | 2.69M |
| 2024-11-04 | 41.59 | 41.55 | ↓$0.04 (-0.10%) | 41.34 | 41.86 | 2.48M |
| 2024-11-01 | 41.75 | 41.73 | ↓$0.02 (-0.05%) | 41.53 | 42.07 | 5.64M |
| 2024-10-31 | 42.10 | 41.83 | ↓$0.27 (-0.64%) | 41.81 | 42.37 | 4.02M |
| 2024-10-30 | 43.06 | 42.17 | ↓$0.89 (-2.07%) | 41.89 | 43.06 | 5.93M |
| 2024-10-29 | 43.36 | 42.83 | ↓$0.53 (-1.22%) | 42.79 | 43.46 | 3.85M |
| 2024-10-28 | 43.67 | 43.68 | ↑$0.01 (0.02%) | 43.55 | 43.85 | 2.28M |
| 2024-10-25 | 44.26 | 43.41 | ↓$0.85 (-1.92%) | 43.36 | 44.36 | 2.33M |
| 2024-10-24 | 44.35 | 44.09 | ↓$0.26 (-0.59%) | 43.99 | 44.49 | 2.48M |
| 2024-10-23 | 43.71 | 44.27 | ↑$0.56 (1.28%) | 43.67 | 44.28 | 2.50M |
| 2024-10-22 | 43.56 | 43.84 | ↑$0.28 (0.64%) | 43.30 | 43.88 | 2.10M |
| 2024-10-21 | 43.76 | 43.70 | ↓$0.06 (-0.14%) | 43.39 | 43.98 | 2.10M |
| 2024-10-18 | 43.49 | 43.66 | ↑$0.17 (0.39%) | 43.30 | 43.86 | 2.10M |
| 2024-10-17 | 43.95 | 43.49 | ↓$0.46 (-1.05%) | 43.44 | 43.95 | 2.60M |
| 2024-10-16 | 43.60 | 43.90 | ↑$0.30 (0.69%) | 43.53 | 43.98 | 3.05M |
| 2024-10-15 | 43.40 | 43.50 | ↑$0.10 (0.23%) | 43.30 | 43.87 | 2.32M |
| 2024-10-14 | 42.75 | 43.17 | ↑$0.42 (0.98%) | 42.75 | 43.22 | 1.97M |
| 2024-10-11 | 42.40 | 42.71 | ↑$0.31 (0.73%) | 42.35 | 42.87 | 2.05M |
Create an account or log in to view more rows.
$FE News?
$FE slap the ask.
$FE not happening this week or in the next months
just keep hodl!
$FE money comes and goes but your story stays with you the rest of your life. Apes for life ??
$FE Chill out and chill some more. It's all temporary.
$FE buying time
added
$FE trash
$FE warming up
$FE I like the stock!
$FE come on I wana jump up and down