Date	Open	High	Low	Close	Volume	Change (%)
Sep 20, 2024	43.49	44.07	43.19	44.00	8,422,713	+0.77(+1.78%)
Sep 19, 2024	43.25	43.39	42.94	43.23	3,047,683	-0.26(-0.60%)
Sep 18, 2024	43.70	43.95	43.23	43.49	4,112,241	-0.20(-0.46%)
Sep 17, 2024	44.22	44.27	43.50	43.69	6,515,123	-0.65(-1.47%)
Sep 16, 2024	44.68	44.78	44.15	44.34	2,656,250	-0.13(-0.29%)
Sep 13, 2024	44.06	44.52	43.87	44.47	2,443,518	+0.41(+0.93%)
Sep 12, 2024	44.22	44.40	43.90	44.06	2,225,216	-0.09(-0.20%)
Sep 11, 2024	44.18	44.20	43.81	44.15	2,262,497	-0.12(-0.27%)
Sep 10, 2024	44.51	44.61	44.14	44.27	2,005,132	-0.21(-0.47%)
Sep 09, 2024	44.20	44.48	44.07	44.48	2,749,964	+0.29(+0.66%)
Sep 06, 2024	44.55	44.61	44.12	44.19	2,108,415	-0.28(-0.63%)
Sep 05, 2024	44.83	44.97	44.34	44.47	2,978,456	-0.07(-0.16%)
Sep 04, 2024	44.43	44.80	44.24	44.54	2,242,697	+0.23(+0.52%)
Sep 03, 2024	43.97	44.51	43.82	44.31	2,392,464	+0.39(+0.89%)
Aug 30, 2024	43.69	44.07	43.63	43.92	2,882,519	+0.31(+0.71%)
Aug 29, 2024	43.85	43.95	43.29	43.61	2,549,359	-0.17(-0.39%)
Aug 28, 2024	43.37	43.84	43.30	43.78	2,429,950	+0.60(+1.39%)
Aug 27, 2024	43.36	43.54	43.09	43.18	1,577,873	-0.24(-0.55%)
Aug 26, 2024	43.27	43.60	43.21	43.42	1,668,333	+0.23(+0.53%)
Aug 23, 2024	43.38	43.44	43.09	43.19	1,492,065	-0.01(-0.02%)
Aug 22, 2024	43.20	43.31	42.98	43.20	1,788,355	+0.02(+0.05%)
Aug 21, 2024	43.19	43.41	43.10	43.18	2,008,550	-0.01(-0.02%)
Aug 20, 2024	42.87	43.26	42.87	43.19	3,136,181	+0.33(+0.77%)
Aug 19, 2024	42.66	42.92	42.52	42.86	2,209,135	+0.29(+0.68%)
Aug 16, 2024	42.50	42.73	42.31	42.57	2,524,221	+0.25(+0.59%)
Aug 15, 2024	41.87	42.49	41.70	42.32	3,146,632	+0.04(+0.09%)
Aug 14, 2024	42.20	42.55	41.84	42.28	2,397,819	-0.01(-0.02%)
Aug 13, 2024	42.28	42.42	41.88	42.29	2,631,231	+0.09(+0.21%)
Aug 12, 2024	41.97	42.21	41.84	42.20	2,564,230	+0.23(+0.55%)
Aug 09, 2024	41.94	42.05	41.43	41.97	2,887,172	+0.08(+0.19%)
Aug 08, 2024	41.72	42.17	41.55	41.89	3,422,891	-0.02(-0.05%)
Aug 07, 2024	41.84	42.38	41.66	41.91	3,282,312	+0.19(+0.47%)
Aug 06, 2024	41.50	42.22	41.47	41.72	3,474,342	+0.26(+0.62%)
Aug 05, 2024	42.58	42.72	41.42	41.46	4,644,596	-0.79(-1.87%)
Aug 02, 2024	42.81	43.21	41.76	42.25	4,218,296	-0.04(-0.09%)
Aug 01, 2024	41.76	42.37	41.71	42.29	3,257,506	+0.80(+1.93%)
Jul 31, 2024	41.65	41.72	40.94	41.49	4,709,697	+0.11(+0.26%)
Jul 30, 2024	40.97	41.48	40.87	41.38	3,999,071	+0.28(+0.67%)
Jul 29, 2024	40.60	41.17	40.45	41.10	3,146,348	+0.57(+1.42%)
Jul 26, 2024	40.18	40.64	40.12	40.53	2,075,123	+0.49(+1.21%)
Jul 25, 2024	40.21	40.64	39.81	40.04	3,123,569	+0.03(+0.07%)
Jul 24, 2024	39.68	40.11	39.48	40.01	2,442,727	+0.53(+1.35%)
Jul 23, 2024	39.43	39.56	39.21	39.48	1,804,576	+0.08(+0.20%)
Jul 22, 2024	39.25	39.44	39.10	39.40	1,407,707	+0.21(+0.53%)
Jul 19, 2024	39.26	39.31	38.85	39.19	2,024,771	+0.13(+0.33%)
Jul 18, 2024	38.83	39.51	38.81	39.06	2,325,867	-0.04(-0.10%)
Jul 17, 2024	38.70	39.47	38.66	39.10	2,888,322	+0.52(+1.36%)
Jul 16, 2024	38.54	38.77	38.40	38.58	2,227,573	+0.11(+0.28%)
Jul 15, 2024	38.83	38.98	38.44	38.47	2,222,868	-0.65(-1.67%)
Jul 12, 2024	39.22	39.42	38.94	39.12	2,984,264	+0.05(+0.13%)
Jul 11, 2024	38.69	39.21	38.56	39.07	2,588,088	+0.54(+1.41%)
Jul 10, 2024	38.43	38.56	38.17	38.53	2,509,830	+0.27(+0.70%)
Jul 09, 2024	38.16	38.43	37.95	38.26	2,054,792	+0.06(+0.16%)
Jul 08, 2024	38.20	38.31	38.04	38.20	2,032,798	+0.01(+0.03%)
Jul 05, 2024	38.05	38.29	37.87	38.19	1,846,307	+0.14(+0.36%)
Jul 03, 2024	37.96	38.19	37.85	38.05	1,262,081	+0.19(+0.50%)
Jul 02, 2024	38.05	38.13	37.69	37.86	4,141,157	-0.06(-0.16%)
Jul 01, 2024	38.14	38.41	37.77	37.92	2,195,395	+0.04(+0.10%)
Jun 28, 2024	38.24	38.28	37.75	37.88	4,464,371	-0.26(-0.67%)
Jun 27, 2024	38.12	38.29	37.94	38.14	2,432,703	-0.01(-0.03%)
Jun 26, 2024	37.80	38.23	37.65	38.15	2,087,936	+0.16(+0.42%)
Jun 25, 2024	38.11	38.14	37.80	37.99	2,464,368	-0.12(-0.31%)
Jun 24, 2024	37.88	38.57	37.78	38.11	3,191,083	+0.23(+0.60%)
Jun 21, 2024	37.83	38.25	37.71	37.88	5,244,609	+0.04(+0.10%)
Jun 20, 2024	37.71	38.09	37.62	37.84	1,783,174	+0.06(+0.16%)
Jun 18, 2024	37.76	38.07	37.71	37.78	2,000,494	-0.07(-0.18%)
Jun 17, 2024	38.05	38.28	37.82	37.85	1,883,552	-0.52(-1.37%)
Jun 14, 2024	38.11	38.45	37.98	38.38	1,802,095	+0.09(+0.23%)
Jun 13, 2024	38.31	38.49	37.92	38.29	1,527,335	+0.03(+0.08%)
Jun 12, 2024	38.77	38.77	38.13	38.26	2,288,816	-0.17(-0.44%)
Jun 11, 2024	38.24	38.61	38.09	38.43	2,015,724	-0.11(-0.28%)
Jun 10, 2024	38.31	38.64	38.12	38.54	2,602,541	+0.11(+0.28%)
Jun 07, 2024	38.43	38.79	38.32	38.43	1,786,980	-0.28(-0.72%)
Jun 06, 2024	38.91	39.27	38.64	38.71	2,423,483	-0.34(-0.86%)
Jun 05, 2024	39.67	39.74	39.01	39.04	1,965,123	-0.76(-1.92%)
Jun 04, 2024	39.65	39.88	39.33	39.80	2,166,083	+0.04(+0.10%)
Jun 03, 2024	39.71	39.99	39.35	39.76	2,446,531	-0.09(-0.22%)
May 31, 2024	38.69	39.90	38.54	39.85	4,503,487	+1.26(+3.26%)
May 30, 2024	38.33	38.67	38.19	38.60	2,390,246	+0.46(+1.19%)
May 29, 2024	38.12	38.30	37.96	38.14	1,990,713	-0.26(-0.67%)
May 28, 2024	38.60	38.82	38.34	38.40	2,293,721	-0.18(-0.46%)
May 24, 2024	38.77	38.93	38.51	38.58	1,911,299	-0.17(-0.43%)
May 23, 2024	39.23	39.31	38.72	38.75	2,703,127	-0.75(-1.90%)
May 22, 2024	39.85	40.03	39.46	39.50	1,911,782	-0.52(-1.31%)
May 21, 2024	39.68	40.13	39.65	40.02	1,898,217	+0.37(+0.92%)
May 20, 2024	39.69	39.69	39.48	39.66	1,595,469	+0.02(+0.05%)
May 17, 2024	39.72	39.87	39.49	39.64	2,542,052	-0.18(-0.45%)
May 16, 2024	39.82	40.14	39.73	39.81	2,470,376	-0.04(-0.10%)
May 15, 2024	39.77	40.24	39.70	39.85	3,190,647	+0.42(+1.05%)
May 14, 2024	39.56	39.62	39.21	39.44	1,903,526	+0.15(+0.38%)
May 13, 2024	39.60	39.79	39.28	39.29	1,660,232	-0.25(-0.63%)
May 10, 2024	39.53	39.69	39.25	39.54	2,076,805	+0.10(+0.25%)
May 09, 2024	39.07	39.48	38.97	39.44	2,043,571	+0.37(+0.94%)
May 08, 2024	38.82	39.21	38.80	39.07	2,306,893	+0.12(+0.30%)
May 07, 2024	38.81	38.98	38.57	38.95	2,993,407	+0.40(+1.03%)
May 06, 2024	38.60	38.65	38.24	38.56	2,089,931	+0.13(+0.35%)
May 03, 2024	38.53	38.61	37.94	38.42	2,182,941	+0.15(+0.38%)
May 02, 2024	38.14	38.51	37.87	38.28	2,821,382	+0.38(+1.01%)
May 01, 2024	37.44	38.21	37.39	37.89	2,923,081	+0.35(+0.94%)
Apr 30, 2024	37.77	37.91	37.41	37.54	3,758,536	-0.43(-1.13%)
Apr 29, 2024	37.53	38.13	37.50	37.97	4,104,737	+0.64(+1.70%)
Apr 26, 2024	37.41	37.89	37.05	37.34	5,592,682	-0.43(-1.14%)
Apr 25, 2024	37.43	37.85	37.06	37.77	3,359,622	+0.26(+0.71%)
Apr 24, 2024	37.10	37.58	36.91	37.50	2,544,176	+0.18(+0.47%)
Apr 23, 2024	37.41	37.68	37.28	37.33	1,985,980	-0.09(-0.24%)
Apr 22, 2024	37.27	37.59	37.13	37.41	2,440,292	+0.04(+0.10%)
Apr 19, 2024	37.08	37.62	36.97	37.38	2,767,634	+0.53(+1.44%)
Apr 18, 2024	36.82	36.95	36.46	36.85	1,816,810	+0.18(+0.48%)
Apr 17, 2024	36.21	36.74	36.15	36.67	2,606,736	+0.61(+1.68%)
Apr 16, 2024	36.50	36.64	36.04	36.06	2,632,154	-0.56(-1.52%)
Apr 15, 2024	36.84	37.04	36.36	36.62	2,694,998	-0.01(-0.03%)
Apr 12, 2024	36.81	37.07	36.49	36.63	2,044,445	-0.21(-0.56%)
Apr 11, 2024	37.27	37.27	36.78	36.84	2,155,031	-0.22(-0.58%)
Apr 10, 2024	37.29	37.35	36.78	37.05	2,985,053	-0.62(-1.64%)
Apr 09, 2024	37.70	37.85	37.44	37.67	2,521,397	+0.10(+0.26%)
Apr 08, 2024	37.29	37.59	37.17	37.57	2,470,000	+0.35(+0.95%)
Apr 05, 2024	37.21	37.40	36.96	37.22	3,261,541	-0.25(-0.68%)
Apr 04, 2024	37.65	37.67	37.11	37.47	4,340,597	+0.13(+0.34%)
Apr 03, 2024	37.61	37.69	37.15	37.35	3,239,364	-0.32(-0.86%)
Apr 02, 2024	37.60	37.92	37.57	37.67	3,533,442	+0.10(+0.26%)
Apr 01, 2024	37.87	37.88	37.19	37.57	2,904,547	-0.24(-0.65%)
Mar 28, 2024	37.65	37.86	37.84	37.82	3,317,231	+0.16(+0.42%)
Mar 27, 2024	37.26	37.75	37.16	37.66	3,880,410	+0.66(+1.77%)
Mar 26, 2024	37.45	37.59	36.99	37.00	2,236,734	-0.56(-1.49%)
Mar 25, 2024	37.64	37.69	37.41	37.56	1,493,548	+0.15(+0.39%)
Mar 22, 2024	37.80	37.85	37.29	37.41	1,701,161	-0.06(-0.16%)
Mar 21, 2024	37.54	37.83	37.38	37.47	2,357,690	+0.01(+0.03%)
Mar 20, 2024	37.49	37.72	37.22	37.46	2,540,184	-0.04(-0.10%)
Mar 19, 2024	37.51	37.69	37.36	37.50	2,085,318	+0.09(+0.24%)
Mar 18, 2024	37.16	37.43	37.06	37.41	3,206,161	+0.25(+0.69%)
Mar 15, 2024	36.98	37.53	36.98	37.16	5,804,662	-0.07(-0.18%)
Mar 14, 2024	37.18	37.29	36.95	37.23	2,566,352	-0.07(-0.18%)
Mar 13, 2024	37.37	37.62	37.14	37.30	2,406,319	+0.20(+0.53%)
Mar 12, 2024	37.51	37.77	37.02	37.10	2,940,872	-0.63(-1.66%)
Mar 11, 2024	37.28	37.75	37.27	37.73	2,634,226	+0.43(+1.16%)
Mar 08, 2024	37.16	37.38	36.84	37.30	2,751,845	+0.24(+0.66%)
Mar 07, 2024	37.03	37.12	36.81	37.05	2,242,651	+0.37(+1.01%)
Mar 06, 2024	36.64	36.87	36.43	36.68	2,341,850	+0.44(+1.22%)
Mar 05, 2024	36.69	36.98	36.11	36.24	3,513,558	-0.25(-0.70%)
Mar 04, 2024	35.51	36.56	35.51	36.49	2,624,950	+0.75(+2.11%)
Mar 01, 2024	35.78	35.84	35.26	35.74	2,788,027	-0.11(-0.30%)
Feb 29, 2024	36.23	36.40	35.78	35.85	3,151,364	-0.23(-0.62%)
Feb 28, 2024	36.04	36.26	35.99	36.07	2,364,410	-0.03(-0.08%)
Feb 27, 2024	35.89	36.14	35.61	36.10	2,386,352	+0.38(+1.07%)
Feb 26, 2024	36.47	36.47	35.66	35.72	3,059,448	-0.90(-2.46%)
Feb 23, 2024	36.61	36.86	36.51	36.62	4,389,640	+0.10(+0.27%)
Feb 22, 2024	36.84	36.84	36.47	36.52	3,348,260	-0.51(-1.37%)
Feb 21, 2024	36.53	37.05	36.30	37.03	3,226,354	+0.66(+1.80%)
Feb 20, 2024	36.63	36.86	36.34	36.38	4,197,829	-0.23(-0.64%)
Feb 16, 2024	36.39	36.64	36.04	36.61	3,550,851	+0.09(+0.24%)
Feb 15, 2024	36.26	36.61	36.16	36.52	4,014,426	+0.36(+1.00%)
Feb 14, 2024	36.24	36.33	36.01	36.16	3,476,433	-0.02(-0.05%)
Feb 13, 2024	36.80	36.96	35.86	36.18	4,149,841	-0.80(-2.17%)
Feb 12, 2024	36.60	36.99	36.14	36.98	3,770,922	+0.45(+1.23%)
Feb 09, 2024	35.25	36.76	35.25	36.53	9,919,227	+1.49(+4.25%)
Feb 08, 2024	34.88	35.10	34.67	35.05	4,646,998	-0.04(-0.11%)
Feb 07, 2024	35.20	35.29	34.91	35.08	2,594,277	+0.02(+0.06%)
Feb 06, 2024	35.01	35.25	34.89	35.06	2,692,083	+0.00(+0.00%)
Feb 05, 2024	35.25	35.49	35.00	35.06	4,011,564	-0.55(-1.55%)
Feb 02, 2024	35.79	35.95	35.29	35.62	4,026,289	-0.51(-1.42%)
Feb 01, 2024	35.36	36.17	35.13	36.13	2,975,654	+0.62(+1.74%)
Jan 31, 2024	35.87	36.04	35.36	35.51	3,561,083	-0.08(-0.22%)
Jan 30, 2024	35.53	35.83	35.24	35.59	2,985,584	-0.02(-0.05%)
Jan 29, 2024	35.23	35.66	35.05	35.61	2,881,192	+0.39(+1.10%)
Jan 26, 2024	35.43	35.47	35.06	35.22	3,490,937	-0.12(-0.33%)
Jan 25, 2024	35.20	35.35	34.60	35.34	4,093,508	+0.52(+1.50%)
Jan 24, 2024	35.86	35.86	34.74	34.81	5,430,135	-0.74(-2.07%)
Jan 23, 2024	35.47	35.70	35.32	35.55	6,076,782	+0.03(+0.08%)
Jan 22, 2024	35.89	36.14	35.50	35.52	4,309,939	-0.31(-0.86%)
Jan 19, 2024	36.05	36.06	35.51	35.83	3,859,837	-0.10(-0.27%)
Jan 18, 2024	35.96	36.13	35.78	35.93	5,588,426	-0.21(-0.59%)
Jan 17, 2024	36.49	36.89	35.97	36.14	5,720,710	-0.50(-1.37%)
Jan 16, 2024	36.90	37.01	36.47	36.64	5,141,592	-0.50(-1.36%)
Jan 12, 2024	37.03	37.21	36.90	37.15	4,099,324	+0.34(+0.92%)
Jan 11, 2024	37.47	37.54	36.58	36.81	4,719,461	-0.70(-1.86%)
Jan 10, 2024	37.35	37.57	37.15	37.50	3,149,309	+0.21(+0.57%)
Jan 09, 2024	37.02	37.36	36.82	37.29	8,315,627	+0.14(+0.36%)
Jan 08, 2024	36.91	37.17	36.65	37.16	2,934,811	+0.24(+0.66%)
Jan 05, 2024	36.55	37.01	36.36	36.91	3,740,808	+0.33(+0.90%)
Jan 04, 2024	36.71	37.04	36.43	36.58	3,837,442	+0.03(+0.08%)
Jan 03, 2024	36.24	36.62	36.06	36.56	4,213,637	+0.35(+0.96%)

Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.

FirstEnergy Corp (NY: FE )

Historical Prices

Sections

Services

Malvern Daily Record

Malvern, AR (72104)

Today

Tonight

FirstEnergy Corp (NY: FE )

Historical Prices

Sections

Services

Malvern Daily Record