FirstEnergy Corporation (FE) Historical Stock Data
39.79 ↑0.63 (1.61%)
As of December 31, 1969, 7:00pm EST.
Historical Data
In the past 30 trading days, FE is down -0.15% a day on average. There have been 13 days where FirstEnergy Corporation closed green and 17 days where FE closed red.
| Date | Open | Close | Change | Low | High | Volume |
|---|---|---|---|---|---|---|
| 2024-12-20 | 38.97 | 39.79 | ↑$0.82 (2.10%) | 38.81 | 39.87 | 8M |
| 2024-12-19 | 39.20 | 39.16 | ↓$0.04 (-0.10%) | 39.04 | 39.77 | 3.54M |
| 2024-12-18 | 39.72 | 39.14 | ↓$0.58 (-1.46%) | 39.12 | 39.90 | 3.58M |
| 2024-12-17 | 39.70 | 39.84 | ↑$0.14 (0.35%) | 39.63 | 40.17 | 2.71M |
| 2024-12-16 | 40.31 | 39.90 | ↓$0.41 (-1.02%) | 39.90 | 40.38 | 2.64M |
| 2024-12-13 | 40.32 | 40.27 | ↓$0.05 (-0.12%) | 40.16 | 40.50 | 1.62M |
| 2024-12-12 | 40.59 | 40.32 | ↓$0.27 (-0.67%) | 40.25 | 40.83 | 2.71M |
| 2024-12-11 | 40.55 | 40.12 | ↓$0.43 (-1.06%) | 40.07 | 40.57 | 2.68M |
| 2024-12-10 | 40.80 | 40.49 | ↓$0.31 (-0.76%) | 40.19 | 40.83 | 2.68M |
| 2024-12-09 | 40.90 | 40.81 | ↓$0.09 (-0.22%) | 40.76 | 41.08 | 2.06M |
| 2024-12-06 | 41.27 | 40.97 | ↓$0.30 (-0.73%) | 40.93 | 41.35 | 1.90M |
| 2024-12-05 | 41.28 | 41.34 | ↑$0.06 (0.15%) | 41.26 | 41.60 | 2.01M |
| 2024-12-04 | 41.49 | 41.28 | ↓$0.21 (-0.51%) | 41.19 | 41.61 | 1.80M |
| 2024-12-03 | 41.86 | 41.40 | ↓$0.46 (-1.10%) | 41.39 | 41.92 | 2.31M |
| 2024-12-02 | 42.58 | 41.59 | ↓$0.99 (-2.33%) | 41.55 | 42.62 | 2.71M |
| 2024-11-29 | 42.63 | 42.55 | ↓$0.08 (-0.19%) | 42.52 | 42.85 | 1.66M |
| 2024-11-27 | 42.48 | 42.62 | ↑$0.14 (0.33%) | 42.40 | 42.87 | 2.22M |
| 2024-11-26 | 42.08 | 42.28 | ↑$0.20 (0.48%) | 41.97 | 42.29 | 1.80M |
| 2024-11-25 | 41.91 | 42.05 | ↑$0.14 (0.33%) | 41.73 | 42.28 | 2.56M |
| 2024-11-22 | 42.23 | 41.79 | ↓$0.44 (-1.04%) | 41.77 | 42.29 | 2.16M |
| 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 |
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