The closing price for FirstEnergy (FE) in August 2024 was $41.33, on August 30, 2024. It was up 5.2% for the month. The latest price is $48.01.
| DATE | OPEN | HIGH | LOW | CLOSE | VOLUME |
|---|---|---|---|---|---|
August 30 2024 | $41.11 | $41.47 | $41.06 | $41.33 | 2,882,519 |
August 29 2024 | $41.26 | $41.35 | $40.73 | $41.04 | 2,549,359 |
August 28 2024 | $40.81 | $41.25 | $40.74 | $41.20 | 2,429,951 |
August 27 2024 | $40.80 | $40.97 | $40.54 | $40.63 | 1,577,873 |
August 26 2024 | $40.72 | $41.03 | $40.66 | $40.86 | 1,668,333 |
August 23 2024 | $40.82 | $40.87 | $40.55 | $40.64 | 1,492,065 |
August 22 2024 | $40.65 | $40.75 | $40.45 | $40.65 | 1,788,355 |
August 21 2024 | $40.64 | $40.84 | $40.56 | $40.63 | 2,008,550 |
August 20 2024 | $40.34 | $40.71 | $40.34 | $40.64 | 3,136,182 |
August 19 2024 | $40.14 | $40.39 | $40.01 | $40.33 | 2,209,134 |
August 16 2024 | $39.99 | $40.20 | $39.81 | $40.06 | 2,524,221 |
August 15 2024 | $39.40 | $39.98 | $39.23 | $39.82 | 3,146,632 |
August 14 2024 | $39.71 | $40.04 | $39.37 | $39.78 | 2,397,820 |
August 13 2024 | $39.78 | $39.92 | $39.41 | $39.79 | 2,631,230 |
August 12 2024 | $39.49 | $39.72 | $39.37 | $39.71 | 2,564,230 |
August 09 2024 | $39.46 | $39.57 | $38.98 | $39.49 | 2,887,171 |
August 08 2024 | $39.26 | $39.68 | $39.10 | $39.42 | 3,422,890 |
August 07 2024 | $39.37 | $39.88 | $39.21 | $39.44 | 3,282,312 |
August 06 2024 | $39.05 | $39.73 | $39.02 | $39.25 | 3,439,301 |
August 05 2024 | $40.06 | $40.20 | $38.97 | $39.01 | 4,581,054 |
August 02 2024 | $40.29 | $40.66 | $39.29 | $39.76 | 4,172,288 |
August 01 2024 | $39.30 | $39.87 | $39.24 | $39.79 | 3,223,629 |
Daily pricing data for FirstEnergy dates back to 11/5/1984, and may be incomplete.
