The closing price for FirstEnergy (FE) in May 2024 was $39.03, on May 31. It was up 6.4% for the month. The latest price is $42.34.
| DATE | OPEN | HIGH | LOW | CLOSE | VOLUME |
|---|---|---|---|---|---|
May 31 2024 | $37.88 | $39.08 | $37.74 | $39.03 | 4,458,067 |
May 30 2024 | $37.54 | $37.87 | $37.40 | $37.80 | 2,366,139 |
May 29 2024 | $37.33 | $37.51 | $37.18 | $37.35 | 1,970,636 |
May 28 2024 | $37.80 | $38.02 | $37.55 | $37.60 | 2,270,588 |
May 24 2024 | $37.97 | $38.13 | $37.71 | $37.78 | 1,892,023 |
May 23 2024 | $38.42 | $38.50 | $37.92 | $37.94 | 2,675,865 |
May 22 2024 | $39.03 | $39.20 | $38.65 | $38.68 | 1,892,501 |
May 21 2024 | $38.85 | $39.30 | $38.83 | $39.19 | 1,879,072 |
May 20 2024 | $38.86 | $38.86 | $38.66 | $38.84 | 1,579,377 |
May 17 2024 | $38.89 | $39.05 | $38.67 | $38.82 | 2,516,414 |
May 16 2024 | $39.00 | $39.31 | $38.90 | $38.99 | 2,426,261 |
May 15 2024 | $38.95 | $39.41 | $38.87 | $39.03 | 3,158,470 |
May 14 2024 | $38.74 | $38.80 | $38.40 | $38.62 | 1,884,328 |
May 13 2024 | $38.78 | $38.97 | $38.47 | $38.48 | 1,643,488 |
May 10 2024 | $38.71 | $38.86 | $38.44 | $38.72 | 2,055,860 |
May 09 2024 | $38.26 | $38.67 | $38.17 | $38.62 | 2,022,969 |
May 08 2024 | $38.02 | $38.40 | $38.00 | $38.26 | 2,283,626 |
May 07 2024 | $38.01 | $38.18 | $37.77 | $38.15 | 2,963,217 |
May 06 2024 | $37.80 | $37.85 | $37.45 | $37.76 | 2,068,857 |
May 03 2024 | $37.73 | $37.81 | $37.16 | $37.63 | 2,137,520 |
May 02 2024 | $37.35 | $37.71 | $37.08 | $37.48 | 2,762,678 |
May 01 2024 | $36.67 | $37.42 | $36.61 | $37.11 | 2,862,261 |
Daily pricing data for FirstEnergy dates back to 11/5/1984, and may be incomplete.
