The closing price for FirstEnergy (FE) in March 2024 was $35.92, on March 28, 2024. It was up 5.7% for the month. The latest price is $44.85.
| DATE | OPEN | HIGH | LOW | CLOSE | VOLUME |
|---|---|---|---|---|---|
March 28 2024 | $35.77 | $36.01 | $35.65 | $35.92 | 3,248,209 |
March 27 2024 | $35.39 | $35.86 | $35.30 | $35.78 | 3,799,670 |
March 26 2024 | $35.58 | $35.71 | $35.14 | $35.15 | 2,190,200 |
March 25 2024 | $35.76 | $35.80 | $35.53 | $35.68 | 1,462,473 |
March 22 2024 | $35.91 | $35.95 | $35.42 | $35.54 | 1,665,765 |
March 21 2024 | $35.66 | $35.94 | $35.51 | $35.60 | 2,176,634 |
March 20 2024 | $35.62 | $35.84 | $35.36 | $35.59 | 2,487,331 |
March 19 2024 | $35.64 | $35.80 | $35.49 | $35.63 | 2,041,781 |
March 18 2024 | $35.30 | $35.56 | $35.21 | $35.54 | 3,113,949 |
March 15 2024 | $35.13 | $35.65 | $35.13 | $35.30 | 5,657,286 |
March 14 2024 | $35.32 | $35.42 | $35.10 | $35.37 | 2,512,954 |
March 13 2024 | $35.50 | $35.74 | $35.28 | $35.43 | 2,325,251 |
March 12 2024 | $35.64 | $35.88 | $35.17 | $35.25 | 2,879,682 |
March 11 2024 | $35.41 | $35.86 | $35.41 | $35.84 | 2,579,416 |
March 08 2024 | $35.30 | $35.51 | $34.99 | $35.43 | 2,694,587 |
March 07 2024 | $35.18 | $35.26 | $34.97 | $35.20 | 2,195,989 |
March 06 2024 | $34.81 | $35.02 | $34.60 | $34.85 | 2,293,129 |
March 05 2024 | $34.85 | $35.13 | $34.31 | $34.43 | 3,440,451 |
March 04 2024 | $33.73 | $34.73 | $33.73 | $34.67 | 2,570,333 |
March 01 2024 | $33.99 | $34.05 | $33.50 | $33.95 | 2,730,017 |
Daily pricing data for FirstEnergy dates back to 11/5/1984, and may be incomplete.
