NYSE:FE
FirstEnergy Corporation Stock Price (Quote)
$38.70
+0.360 (+0.94%)
At Close: May 01, 2024
| Range | Low Price | High Price | Comment |
|---|---|---|---|
| 30 days | $36.81 | $39.02 | Wednesday, 1st May 2024 FE stock ended at $38.70. This is 0.94% more than the trading day before Tuesday, 30th Apr 2024. During the day the stock fluctuated 2.20% from a day low at $38.18 to a day high of $39.02. |
| 90 days | $35.41 | $39.02 | |
| 52 weeks | $32.18 | $40.42 |
| Date | Open | High | Low | Close | Volume |
| May 01, 2024 | $38.24 | $39.02 | $38.18 | $38.70 | 2 137 199 |
| Apr 30, 2024 | $38.57 | $38.72 | $38.21 | $38.34 | 3 062 986 |
| Apr 29, 2024 | $38.33 | $38.94 | $38.30 | $38.78 | 3 741 973 |
| Apr 26, 2024 | $38.20 | $38.70 | $37.84 | $38.13 | 5 330 787 |
| Apr 25, 2024 | $38.23 | $38.66 | $37.85 | $38.57 | 3 241 251 |
| Apr 24, 2024 | $37.89 | $38.38 | $37.69 | $38.30 | 2 394 855 |
| Apr 23, 2024 | $38.20 | $38.48 | $38.07 | $38.12 | 1 944 582 |
| Apr 22, 2024 | $38.06 | $38.39 | $37.92 | $38.21 | 1 875 046 |
| Apr 19, 2024 | $37.87 | $38.42 | $37.76 | $38.17 | 2 160 146 |
| Apr 18, 2024 | $37.60 | $37.74 | $37.23 | $37.63 | 1 726 967 |
| Apr 17, 2024 | $36.98 | $37.52 | $36.92 | $37.45 | 2 472 081 |
| Apr 16, 2024 | $37.28 | $37.42 | $36.81 | $36.83 | 2 514 263 |
| Apr 15, 2024 | $37.62 | $37.83 | $37.14 | $37.40 | 1 946 170 |
| Apr 12, 2024 | $37.59 | $37.86 | $37.27 | $37.41 | 1 909 045 |
| Apr 11, 2024 | $38.06 | $38.06 | $37.56 | $37.62 | 2 004 605 |
| Apr 10, 2024 | $38.08 | $38.14 | $37.56 | $37.84 | 2 853 736 |
| Apr 09, 2024 | $38.50 | $38.64 | $38.24 | $38.47 | 2 461 297 |
| Apr 08, 2024 | $38.08 | $38.39 | $37.96 | $38.37 | 2 036 815 |
| Apr 05, 2024 | $38.00 | $38.19 | $37.75 | $38.01 | 3 193 001 |
| Apr 04, 2024 | $38.45 | $38.47 | $37.90 | $38.27 | 3 532 890 |
| Apr 03, 2024 | $38.41 | $38.49 | $37.95 | $38.14 | 2 577 868 |
| Apr 02, 2024 | $38.40 | $38.73 | $38.37 | $38.47 | 2 644 592 |
| Apr 01, 2024 | $38.67 | $38.68 | $37.98 | $38.37 | 2 844 102 |
| Mar 28, 2024 | $38.45 | $38.71 | $38.33 | $38.62 | 3 238 577 |
| Mar 27, 2024 | $38.05 | $38.55 | $37.95 | $38.46 | 3 637 309 |
