Indicators

FirstEnergy Corp (NY: FE )

39.35 UNCHANGED

Streaming Delayed Price Updated: 7:00 PM EDT, May 7, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Jan 29, 2016	22.69	23.17	22.64	23.14	6,231,559	+0.64(+2.86%)
Jan 28, 2016	22.36	22.68	22.25	22.50	5,746,455	+0.15(+0.69%)
Jan 27, 2016	22.37	22.64	22.12	22.34	3,260,936	-0.11(-0.50%)
Jan 26, 2016	22.30	22.76	22.24	22.45	4,188,217	+0.18(+0.82%)
Jan 25, 2016	22.59	22.62	22.24	22.27	4,908,736	-0.32(-1.43%)
Jan 22, 2016	22.10	22.66	21.94	22.59	4,968,458	+0.69(+3.13%)
Jan 21, 2016	21.80	22.15	21.43	21.91	7,482,665	+0.13(+0.58%)
Jan 20, 2016	22.58	22.64	21.47	21.78	8,253,222	-0.96(-4.22%)
Jan 19, 2016	22.34	22.80	22.19	22.74	6,351,839	+0.46(+2.07%)
Jan 15, 2016	22.52	22.28	22.28	22.28	7,921,518	-0.51(-2.24%)
Jan 14, 2016	22.12	22.96	21.93	22.79	6,526,495	+0.74(+3.37%)
Jan 13, 2016	22.54	22.68	21.98	22.05	5,402,047	-0.48(-2.11%)
Jan 12, 2016	22.54	22.60	22.11	22.52	7,330,353	+0.08(+0.34%)
Jan 11, 2016	22.19	22.57	22.12	22.45	7,148,717	+0.34(+1.52%)
Jan 08, 2016	21.71	22.24	21.68	22.11	7,189,436	+0.41(+1.90%)
Jan 07, 2016	22.06	22.24	21.62	21.70	6,026,728	-0.59(-2.67%)
Jan 06, 2016	21.92	22.40	21.82	22.29	5,461,587	+0.22(+0.98%)
Jan 05, 2016	22.14	22.15	21.66	22.08	7,435,512	+0.03(+0.13%)

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.