FirstEnergy Corporation (FE) Historical Stock Data
39.06 ↓0.03 (-0.08%)
As of May 3, 2024, 1:29pm EST.
Historical Data
In the past 30 trading days, FE is up 0.02% a day on average. There have been 15 days where FirstEnergy Corporation closed green and 15 days where FE closed red.
| Date | Open | Close | Change | Low | High | Volume |
|---|---|---|---|---|---|---|
| 2024-05-02 | 38.95 | 39.09 | ↑$0.14 (0.36%) | 38.67 | 39.33 | 2.76M |
| 2024-05-01 | 38.24 | 38.70 | ↑$0.46 (1.20%) | 38.18 | 39.02 | 2.86M |
| 2024-04-30 | 38.57 | 38.34 | ↓$0.23 (-0.60%) | 38.21 | 38.72 | 3.68M |
| 2024-04-29 | 38.33 | 38.78 | ↑$0.45 (1.17%) | 38.30 | 38.94 | 4.02M |
| 2024-04-26 | 38.20 | 38.13 | ↓$0.07 (-0.18%) | 37.84 | 38.70 | 5.48M |
| 2024-04-25 | 38.23 | 38.57 | ↑$0.34 (0.89%) | 37.85 | 38.66 | 3.29M |
| 2024-04-24 | 37.89 | 38.30 | ↑$0.41 (1.08%) | 37.69 | 38.38 | 2.49M |
| 2024-04-23 | 38.20 | 38.12 | ↓$0.08 (-0.21%) | 38.07 | 38.48 | 1.94M |
| 2024-04-22 | 38.06 | 38.21 | ↑$0.15 (0.39%) | 37.92 | 38.39 | 2.39M |
| 2024-04-19 | 37.87 | 38.17 | ↑$0.30 (0.79%) | 37.76 | 38.42 | 2.71M |
| 2024-04-18 | 37.60 | 37.63 | ↑$0.03 (0.08%) | 37.23 | 37.74 | 1.78M |
| 2024-04-17 | 36.98 | 37.45 | ↑$0.47 (1.27%) | 36.92 | 37.52 | 2.55M |
| 2024-04-16 | 37.28 | 36.83 | ↓$0.45 (-1.21%) | 36.81 | 37.42 | 2.58M |
| 2024-04-15 | 37.62 | 37.40 | ↓$0.22 (-0.58%) | 37.14 | 37.83 | 2.64M |
| 2024-04-12 | 37.59 | 37.41 | ↓$0.18 (-0.48%) | 37.27 | 37.86 | 2M |
| 2024-04-11 | 38.06 | 37.62 | ↓$0.44 (-1.16%) | 37.56 | 38.06 | 2.11M |
| 2024-04-10 | 38.08 | 37.84 | ↓$0.24 (-0.63%) | 37.56 | 38.14 | 2.92M |
| 2024-04-09 | 38.50 | 38.47 | ↓$0.03 (-0.08%) | 38.24 | 38.65 | 2.47M |
| 2024-04-08 | 38.08 | 38.37 | ↑$0.29 (0.76%) | 37.96 | 38.39 | 2.42M |
| 2024-04-05 | 38.00 | 38.01 | ↑$0.01 (0.03%) | 37.75 | 38.19 | 3.19M |
| 2024-04-04 | 38.45 | 38.27 | ↓$0.18 (-0.47%) | 37.90 | 38.47 | 4.25M |
| 2024-04-03 | 38.41 | 38.14 | ↓$0.27 (-0.70%) | 37.94 | 38.49 | 3.17M |
| 2024-04-02 | 38.40 | 38.47 | ↑$0.07 (0.18%) | 38.37 | 38.73 | 3.46M |
| 2024-04-01 | 38.67 | 38.37 | ↓$0.30 (-0.78%) | 37.98 | 38.68 | 2.84M |
| 2024-03-29 | 38.45 | 38.62 | ↑$0.17 (0.44%) | 38.33 | 38.71 | 3.25M |
| 2024-03-28 | 38.45 | 38.62 | ↑$0.17 (0.44%) | 38.33 | 38.71 | 3.25M |
| 2024-03-27 | 38.05 | 38.46 | ↑$0.41 (1.08%) | 37.95 | 38.55 | 3.80M |
| 2024-03-26 | 38.25 | 37.79 | ↓$0.46 (-1.20%) | 37.78 | 38.39 | 2.19M |
| 2024-03-25 | 38.44 | 38.36 | ↓$0.08 (-0.21%) | 38.20 | 38.49 | 1.46M |
| 2024-03-22 | 38.60 | 38.21 | ↓$0.39 (-1.01%) | 38.08 | 38.65 | 1.67M |
Create an account or log in to view more rows.
$FE buying time
added
$FE trash
$FE warming up
$FE I like the stock!
$FE come on I wana jump up and down
$FE just go up
$FE not good
$FE recovery hasn’t even started yet.. imo
$FE MAY RIP TOMORROW
$FE it can go lower