The closing price for FirstEnergy (FE) in July 2024 was $39.04, on July 31, 2024. It was up 8.8% for the month. The latest price is $50.09.
| DATE | OPEN | HIGH | LOW | CLOSE | VOLUME |
|---|---|---|---|---|---|
July 31 2024 | $39.19 | $39.25 | $38.53 | $39.04 | 4,662,196 |
July 30 2024 | $38.55 | $39.03 | $38.46 | $38.94 | 3,958,737 |
July 29 2024 | $38.20 | $38.74 | $38.06 | $38.68 | 3,114,694 |
July 26 2024 | $37.81 | $38.24 | $37.75 | $38.13 | 2,054,194 |
July 25 2024 | $37.84 | $38.24 | $37.46 | $37.68 | 3,091,766 |
July 24 2024 | $37.33 | $37.74 | $37.15 | $37.65 | 2,417,258 |
July 23 2024 | $37.10 | $37.22 | $36.90 | $37.15 | 1,786,377 |
July 22 2024 | $36.93 | $37.11 | $36.79 | $37.07 | 1,393,509 |
July 19 2024 | $36.94 | $36.99 | $36.56 | $36.88 | 2,004,350 |
July 18 2024 | $36.54 | $37.18 | $36.52 | $36.76 | 2,302,312 |
July 17 2024 | $36.41 | $37.14 | $36.37 | $36.79 | 2,859,193 |
July 16 2024 | $36.26 | $36.48 | $36.13 | $36.30 | 2,205,128 |
July 15 2024 | $36.54 | $36.68 | $36.17 | $36.20 | 2,200,449 |
July 12 2024 | $36.91 | $37.09 | $36.64 | $36.81 | 2,954,166 |
July 11 2024 | $36.40 | $36.89 | $36.29 | $36.77 | 2,561,986 |
July 10 2024 | $36.16 | $36.29 | $35.92 | $36.25 | 2,484,518 |
July 09 2024 | $35.91 | $36.16 | $35.71 | $36.00 | 2,034,068 |
July 08 2024 | $35.95 | $36.05 | $35.79 | $35.95 | 2,012,350 |
July 05 2024 | $35.81 | $36.03 | $35.63 | $35.94 | 1,827,687 |
July 03 2024 | $35.72 | $35.93 | $35.62 | $35.81 | 1,249,353 |
July 02 2024 | $35.81 | $35.88 | $35.46 | $35.63 | 4,093,092 |
July 01 2024 | $35.89 | $36.14 | $35.54 | $35.69 | 2,173,254 |
Daily pricing data for FirstEnergy dates back to 11/5/1984, and may be incomplete.
