Indicators

FirstEnergy Corp (NY: FE )

39.94 +0.10 (+0.25%)

Official Closing Price Updated: 7:00 PM EDT, May 10, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Jan 30, 2015	27.63	27.73	27.07	27.09	4,681,528	-0.70(-2.51%)
Jan 29, 2015	27.31	27.92	27.20	27.79	4,752,656	+0.42(+1.55%)
Jan 28, 2015	27.66	27.91	27.30	27.36	3,912,779	-0.26(-0.95%)
Jan 27, 2015	27.67	27.93	27.61	27.63	2,605,883	-0.15(-0.53%)
Jan 26, 2015	27.62	27.83	27.48	27.77	2,570,118	+0.08(+0.29%)
Jan 23, 2015	27.53	27.90	27.44	27.69	2,727,793	+0.24(+0.86%)
Jan 22, 2015	27.85	27.99	27.27	27.46	3,677,320	-0.28(-1.02%)
Jan 21, 2015	27.38	27.86	27.24	27.74	3,869,960	+0.23(+0.83%)
Jan 20, 2015	27.52	27.54	27.15	27.51	3,962,984	+0.03(+0.10%)
Jan 16, 2015	26.85	27.54	26.74	27.48	5,636,863	+0.66(+2.48%)
Jan 15, 2015	26.56	27.05	26.56	26.82	7,985,740	+0.26(+0.96%)
Jan 14, 2015	25.89	26.60	25.77	26.56	6,585,828	+0.62(+2.38%)
Jan 13, 2015	25.51	26.32	25.48	25.95	5,552,667	+0.11(+0.44%)
Jan 12, 2015	26.17	26.32	25.67	25.83	4,579,819	-0.34(-1.31%)
Jan 09, 2015	26.25	26.32	25.89	26.17	4,743,290	-0.03(-0.13%)
Jan 08, 2015	26.07	26.31	25.99	26.21	3,147,983	+0.24(+0.91%)
Jan 07, 2015	25.81	26.16	25.65	25.97	3,535,109	+0.21(+0.83%)
Jan 06, 2015	25.74	26.03	25.61	25.76	5,476,382	+0.13(+0.52%)
Jan 05, 2015	26.19	26.24	25.53	25.62	4,564,690	-0.71(-2.68%)

Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.