FirstEnergy Corp. (FE)
NYSE: FE · Real-Time Price · USD
43.19
+0.48 (1.12%)
Aug 1, 2025, 4:00 PM - Market closed
bluebird bio Stock Price History
Historical Data
Date | Open | High | Low | Close | Adj. Close | Change | Volume |
---|---|---|---|---|---|---|---|
Aug 1, 2025 | 43.00 | 43.27 | 42.71 | 43.19 | 43.19 | 1.12% | 5,117,837 |
Jul 31, 2025 | 41.92 | 42.76 | 41.87 | 42.71 | 42.71 | 2.20% | 6,441,009 |
Jul 30, 2025 | 42.00 | 42.25 | 41.64 | 41.79 | 41.79 | -0.02% | 4,612,578 |
Jul 29, 2025 | 41.53 | 41.86 | 41.30 | 41.80 | 41.80 | 0.94% | 5,618,445 |
Jul 28, 2025 | 41.87 | 41.94 | 41.37 | 41.41 | 41.41 | -1.26% | 4,313,477 |
Jul 25, 2025 | 41.36 | 42.10 | 41.36 | 41.94 | 41.94 | 1.30% | 5,689,802 |
Jul 24, 2025 | 41.28 | 41.67 | 41.17 | 41.40 | 41.40 | 0.51% | 3,201,168 |
Jul 23, 2025 | 41.55 | 41.68 | 41.03 | 41.19 | 41.19 | -0.94% | 2,785,607 |
Jul 22, 2025 | 41.28 | 41.80 | 41.21 | 41.58 | 41.58 | 1.22% | 3,485,158 |
Jul 21, 2025 | 40.77 | 41.26 | 40.70 | 41.08 | 41.08 | 0.74% | 2,687,261 |
Jul 18, 2025 | 40.59 | 40.97 | 40.50 | 40.78 | 40.78 | 0.57% | 2,733,702 |
Jul 17, 2025 | 40.18 | 40.79 | 40.17 | 40.55 | 40.55 | 0.62% | 3,283,719 |
Jul 16, 2025 | 40.43 | 40.51 | 40.01 | 40.30 | 40.30 | -0.32% | 4,042,313 |
Jul 15, 2025 | 40.46 | 40.84 | 40.28 | 40.43 | 40.43 | -0.07% | 7,023,381 |
Jul 14, 2025 | 40.36 | 40.65 | 40.13 | 40.46 | 40.46 | 0.17% | 2,988,532 |
Jul 11, 2025 | 40.20 | 40.55 | 40.07 | 40.39 | 40.39 | -0.35% | 2,197,683 |
Jul 10, 2025 | 39.98 | 40.59 | 39.98 | 40.53 | 40.53 | 0.95% | 3,030,028 |
Jul 9, 2025 | 39.89 | 40.23 | 39.72 | 40.15 | 40.15 | 0.65% | 3,010,114 |
Jul 8, 2025 | 39.71 | 39.99 | 39.34 | 39.89 | 39.89 | 0.13% | 4,738,301 |
Jul 7, 2025 | 39.83 | 39.96 | 39.59 | 39.84 | 39.84 | -0.10% | 3,535,277 |
Jul 3, 2025 | 39.73 | 39.95 | 39.43 | 39.88 | 39.88 | 0.30% | 2,417,082 |
Jul 2, 2025 | 40.12 | 40.25 | 39.67 | 39.76 | 39.76 | -1.54% | 5,212,179 |
Jul 1, 2025 | 40.30 | 40.61 | 39.92 | 40.38 | 40.38 | 0.30% | 5,381,415 |
Jun 30, 2025 | 39.76 | 40.29 | 39.69 | 40.26 | 40.26 | 0.90% | 6,173,687 |
Jun 27, 2025 | 39.98 | 40.27 | 39.74 | 39.90 | 39.90 | -0.08% | 6,653,777 |
Jun 26, 2025 | 40.07 | 40.19 | 39.70 | 39.93 | 39.93 | 0.03% | 4,549,666 |
Jun 25, 2025 | 40.35 | 40.44 | 39.91 | 39.92 | 39.92 | -1.46% | 3,770,867 |
Jun 24, 2025 | 40.28 | 40.72 | 40.21 | 40.51 | 40.51 | 0.47% | 4,365,991 |
Jun 23, 2025 | 40.00 | 40.41 | 39.94 | 40.32 | 40.32 | 1.03% | 4,255,524 |
Jun 20, 2025 | 39.76 | 40.18 | 39.74 | 39.91 | 39.91 | 0.43% | 5,596,299 |
Jun 18, 2025 | 39.80 | 39.83 | 39.60 | 39.74 | 39.74 | 0.05% | 3,306,394 |
Jun 17, 2025 | 39.76 | 39.98 | 39.28 | 39.72 | 39.72 | -0.18% | 6,457,704 |
Jun 16, 2025 | 40.42 | 40.55 | 39.59 | 39.79 | 39.79 | -1.36% | 5,819,060 |
Jun 13, 2025 | 40.76 | 40.90 | 40.23 | 40.34 | 40.34 | -0.81% | 3,850,514 |
Jun 12, 2025 | 40.36 | 40.83 | 40.27 | 40.67 | 40.67 | 1.14% | 6,275,186 |
Jun 11, 2025 | 40.09 | 40.27 | 39.93 | 40.21 | 40.21 | 0.25% | 5,705,508 |
Jun 10, 2025 | 39.74 | 40.14 | 39.45 | 40.11 | 40.11 | 0.73% | 14,783,034 |
Jun 9, 2025 | 39.95 | 40.57 | 39.73 | 39.82 | 39.82 | -2.04% | 13,326,909 |
Jun 6, 2025 | 40.65 | 40.85 | 40.43 | 40.65 | 40.65 | -0.20% | 2,722,223 |
Jun 5, 2025 | 40.89 | 40.97 | 40.63 | 40.73 | 40.73 | -0.34% | 2,418,615 |
Jun 4, 2025 | 41.28 | 41.39 | 40.85 | 40.87 | 40.87 | -0.90% | 2,796,529 |
Jun 3, 2025 | 41.50 | 41.58 | 41.00 | 41.24 | 41.24 | -0.63% | 4,795,381 |
Jun 2, 2025 | 41.59 | 41.73 | 41.28 | 41.50 | 41.50 | -1.05% | 2,960,887 |
May 30, 2025 | 41.67 | 42.05 | 41.45 | 41.94 | 41.94 | 0.58% | 4,922,381 |
May 29, 2025 | 41.05 | 41.80 | 40.97 | 41.70 | 41.70 | 1.24% | 3,303,713 |
May 28, 2025 | 41.84 | 41.98 | 41.01 | 41.19 | 41.19 | -2.16% | 3,811,213 |
May 27, 2025 | 42.39 | 42.40 | 42.00 | 42.10 | 42.10 | -0.02% | 3,535,338 |
May 23, 2025 | 42.44 | 42.44 | 41.51 | 42.11 | 42.11 | 0.29% | 4,250,831 |
May 22, 2025 | 42.17 | 42.32 | 41.86 | 41.99 | 41.99 | -0.66% | 3,692,907 |
May 21, 2025 | 42.67 | 42.73 | 42.21 | 42.27 | 42.27 | -1.08% | 2,873,846 |