Indicators

FirstEnergy Corp (NY: FE )

39.94 +0.10 (+0.25%)

Official Closing Price Updated: 4:10 PM EDT, May 10, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Jan 31, 2017	21.81	22.20	21.75	22.16	6,581,010	+0.37(+1.68%)
Jan 30, 2017	22.03	22.03	21.65	21.80	6,271,351	-0.12(-0.57%)
Jan 27, 2017	21.85	21.95	21.73	21.92	4,590,780	+0.12(+0.57%)
Jan 26, 2017	21.77	21.88	21.69	21.80	7,120,405	+0.01(+0.07%)
Jan 25, 2017	21.59	21.94	21.58	21.78	7,914,859	+0.16(+0.74%)
Jan 24, 2017	21.69	21.82	21.57	21.62	5,250,317	-0.02(-0.10%)
Jan 23, 2017	22.04	22.12	21.62	21.65	5,384,188	-0.31(-1.43%)
Jan 20, 2017	22.19	22.31	21.86	21.96	6,448,371	-0.20(-0.89%)
Jan 19, 2017	22.40	22.46	22.11	22.16	6,182,277	-0.33(-1.46%)
Jan 18, 2017	22.72	22.82	22.41	22.49	4,762,551	-0.29(-1.25%)
Jan 17, 2017	22.56	22.92	22.44	22.77	5,598,498	+0.39(+1.76%)
Jan 13, 2017		22.38	22.38	22.38	0	-0.05(-0.23%)
Jan 12, 2017	22.46	22.60	22.34	22.43	5,809,943	-0.04(-0.16%)
Jan 11, 2017	22.17	22.62	22.17	22.46	7,226,870	+0.26(+1.19%)
Jan 10, 2017	22.54	22.55	22.02	22.20	9,843,752	-0.47(-2.06%)
Jan 09, 2017	22.82	22.83	22.61	22.67	6,569,927	-0.09(-0.39%)
Jan 06, 2017	22.45	22.84	22.45	22.76	4,767,396	+0.20(+0.91%)
Jan 05, 2017	22.62	22.70	22.35	22.55	5,400,096	-0.09(-0.39%)
Jan 04, 2017	22.65	22.87	22.61	22.64	4,434,922	+0.01(+0.06%)

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.