Indicators

FirstEnergy Corp (NY: FE )

40.01 +0.16 (+0.41%)

Streaming Delayed Price Updated: 3:53 PM EDT, May 10, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Jan 31, 2007	30.84	31.01	30.78	30.84	2,339,045	+0.01(+0.02%)
Jan 30, 2007	30.77	30.92	30.67	30.84	2,590,282	+0.11(+0.37%)
Jan 29, 2007	30.73	30.82	30.62	30.72	3,957,852	+0.10(+0.34%)
Jan 26, 2007	30.72	30.82	30.36	30.62	3,444,412	+0.27(+0.89%)
Jan 25, 2007	30.46	30.57	30.33	30.35	1,519,542	-0.10(-0.34%)
Jan 24, 2007	30.16	30.46	30.11	30.45	2,167,642	+0.35(+1.17%)
Jan 23, 2007	30.19	30.27	30.09	30.10	3,025,427	-0.14(-0.46%)
Jan 22, 2007	30.45	30.64	30.20	30.24	3,434,986	-0.21(-0.68%)
Jan 19, 2007	30.41	30.55	30.32	30.45	1,995,854	+0.20(+0.67%)
Jan 18, 2007	30.40	30.53	30.22	30.24	1,629,579	-0.08(-0.27%)
Jan 17, 2007	30.20	30.41	30.06	30.33	2,229,778	+0.15(+0.48%)
Jan 16, 2007	30.11	30.28	30.09	30.18	2,172,259	+0.04(+0.12%)
Jan 12, 2007	30.36	30.44	30.03	30.14	3,233,958	-0.31(-1.01%)
Jan 11, 2007	30.56	30.65	30.42	30.45	2,607,788	-0.05(-0.15%)
Jan 10, 2007	30.46	30.60	30.40	30.50	2,688,584	-0.04(-0.12%)
Jan 09, 2007	30.75	30.82	30.33	30.53	2,905,964	-0.14(-0.44%)
Jan 08, 2007	30.67	30.92	30.52	30.67	4,292,963	-0.06(-0.19%)
Jan 05, 2007	31.39	31.39	30.62	30.73	2,637,221	-0.67(-2.12%)
Jan 04, 2007	31.42	31.65	31.32	31.39	1,626,886	-0.04(-0.12%)

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.