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

DateOpenHighLowCloseAdj. CloseChangeVolume
Aug 1, 202543.0043.2742.7143.1943.191.12%5,117,837
Jul 31, 202541.9242.7641.8742.7142.712.20%6,441,009
Jul 30, 202542.0042.2541.6441.7941.79-0.02%4,612,578
Jul 29, 202541.5341.8641.3041.8041.800.94%5,618,445
Jul 28, 202541.8741.9441.3741.4141.41-1.26%4,313,477
Jul 25, 202541.3642.1041.3641.9441.941.30%5,689,802
Jul 24, 202541.2841.6741.1741.4041.400.51%3,201,168
Jul 23, 202541.5541.6841.0341.1941.19-0.94%2,785,607
Jul 22, 202541.2841.8041.2141.5841.581.22%3,485,158
Jul 21, 202540.7741.2640.7041.0841.080.74%2,687,261
Jul 18, 202540.5940.9740.5040.7840.780.57%2,733,702
Jul 17, 202540.1840.7940.1740.5540.550.62%3,283,719
Jul 16, 202540.4340.5140.0140.3040.30-0.32%4,042,313
Jul 15, 202540.4640.8440.2840.4340.43-0.07%7,023,381
Jul 14, 202540.3640.6540.1340.4640.460.17%2,988,532
Jul 11, 202540.2040.5540.0740.3940.39-0.35%2,197,683
Jul 10, 202539.9840.5939.9840.5340.530.95%3,030,028
Jul 9, 202539.8940.2339.7240.1540.150.65%3,010,114
Jul 8, 202539.7139.9939.3439.8939.890.13%4,738,301
Jul 7, 202539.8339.9639.5939.8439.84-0.10%3,535,277
Jul 3, 202539.7339.9539.4339.8839.880.30%2,417,082
Jul 2, 202540.1240.2539.6739.7639.76-1.54%5,212,179
Jul 1, 202540.3040.6139.9240.3840.380.30%5,381,415
Jun 30, 202539.7640.2939.6940.2640.260.90%6,173,687
Jun 27, 202539.9840.2739.7439.9039.90-0.08%6,653,777
Jun 26, 202540.0740.1939.7039.9339.930.03%4,549,666
Jun 25, 202540.3540.4439.9139.9239.92-1.46%3,770,867
Jun 24, 202540.2840.7240.2140.5140.510.47%4,365,991
Jun 23, 202540.0040.4139.9440.3240.321.03%4,255,524
Jun 20, 202539.7640.1839.7439.9139.910.43%5,596,299
Jun 18, 202539.8039.8339.6039.7439.740.05%3,306,394
Jun 17, 202539.7639.9839.2839.7239.72-0.18%6,457,704
Jun 16, 202540.4240.5539.5939.7939.79-1.36%5,819,060
Jun 13, 202540.7640.9040.2340.3440.34-0.81%3,850,514
Jun 12, 202540.3640.8340.2740.6740.671.14%6,275,186
Jun 11, 202540.0940.2739.9340.2140.210.25%5,705,508
Jun 10, 202539.7440.1439.4540.1140.110.73%14,783,034
Jun 9, 202539.9540.5739.7339.8239.82-2.04%13,326,909
Jun 6, 202540.6540.8540.4340.6540.65-0.20%2,722,223
Jun 5, 202540.8940.9740.6340.7340.73-0.34%2,418,615
Jun 4, 202541.2841.3940.8540.8740.87-0.90%2,796,529
Jun 3, 202541.5041.5841.0041.2441.24-0.63%4,795,381
Jun 2, 202541.5941.7341.2841.5041.50-1.05%2,960,887
May 30, 202541.6742.0541.4541.9441.940.58%4,922,381
May 29, 202541.0541.8040.9741.7041.701.24%3,303,713
May 28, 202541.8441.9841.0141.1941.19-2.16%3,811,213
May 27, 202542.3942.4042.0042.1042.10-0.02%3,535,338
May 23, 202542.4442.4441.5142.1142.110.29%4,250,831
May 22, 202542.1742.3241.8641.9941.99-0.66%3,692,907
May 21, 202542.6742.7342.2142.2742.27-1.08%2,873,846