Indicators

FirstEnergy Corp (NY: FE )

39.24 +0.15 (+0.38%)

Official Closing Price Updated: 7:00 PM EDT, May 3, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Jan 31, 2011	21.39	21.60	21.36	21.53	6,014,738	+0.19(+0.90%)
Jan 28, 2011	21.75	21.97	21.33	21.33	5,155,115	-0.40(-1.82%)
Jan 27, 2011	21.45	21.79	21.38	21.73	5,713,288	+0.31(+1.44%)
Jan 26, 2011	21.52	21.61	21.26	21.42	8,413,667	-0.03(-0.13%)
Jan 25, 2011	21.69	21.70	21.31	21.45	6,593,993	-0.25(-1.14%)
Jan 24, 2011	21.74	21.91	21.67	21.70	4,664,576	-0.08(-0.35%)
Jan 21, 2011	21.71	21.81	21.63	21.77	5,177,308	+0.09(+0.43%)
Jan 20, 2011	21.37	21.71	21.37	21.68	7,697,235	+0.32(+1.49%)
Jan 19, 2011	21.29	21.41	21.28	21.36	4,399,398	+0.03(+0.16%)
Jan 18, 2011	21.17	21.40	21.10	21.33	4,578,896	+0.09(+0.41%)
Jan 14, 2011	21.05	21.25	21.00	21.24	3,483,676	+0.13(+0.63%)
Jan 13, 2011	21.06	21.17	21.00	21.11	7,608,179	+0.04(+0.21%)
Jan 12, 2011	21.05	21.20	21.01	21.06	5,024,445	+0.12(+0.55%)
Jan 11, 2011	21.10	21.10	20.86	20.95	6,654,234	-0.10(-0.47%)
Jan 10, 2011	20.96	21.05	20.83	21.05	15,713,152	+0.00(+0.00%)
Jan 07, 2011	21.01	21.15	20.88	21.05	12,600,881	+0.22(+1.06%)
Jan 06, 2011	20.88	21.00	20.72	20.83	12,656,962	-0.09(-0.45%)
Jan 05, 2011	20.78	20.98	20.72	20.92	5,059,058	+0.07(+0.34%)
Jan 04, 2011	20.73	20.90	20.48	20.85	4,693,908	+0.13(+0.61%)

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.