Indicators

FirstEnergy Corp (NY: FE )

38.13 -0.44 (-1.14%)

Official Closing Price Updated: 7:00 PM EDT, Apr 26, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Jan 31, 2012	24.85	24.85	24.48	24.75	6,115,274	+0.04(+0.17%)
Jan 30, 2012	24.72	24.83	24.53	24.71	19,009,322	-0.06(-0.26%)
Jan 27, 2012	25.04	25.06	24.51	24.77	18,755,554	-0.27(-1.08%)
Jan 26, 2012	24.73	25.20	24.66	25.04	21,726,276	+0.35(+1.40%)
Jan 25, 2012	24.06	24.71	23.67	24.70	9,186,833	+0.50(+2.08%)
Jan 24, 2012	24.56	24.56	24.15	24.19	5,001,857	-0.43(-1.76%)
Jan 23, 2012	24.40	24.78	24.38	24.63	6,918,745	+0.28(+1.16%)
Jan 20, 2012	24.16	24.35	24.07	24.35	4,254,474	+0.23(+0.95%)
Jan 19, 2012	24.62	24.65	24.08	24.12	6,384,785	-0.49(-1.98%)
Jan 18, 2012	24.63	24.69	24.45	24.60	5,302,600	-0.01(-0.05%)
Jan 17, 2012	24.91	25.01	24.57	24.62	5,598,842	-0.11(-0.43%)
Jan 13, 2012	24.65	24.73	24.51	24.72	5,341,188	-0.02(-0.07%)
Jan 12, 2012	24.72	24.79	24.58	24.74	4,274,924	+0.12(+0.48%)
Jan 11, 2012	24.73	24.80	24.62	24.62	4,388,752	-0.22(-0.90%)
Jan 10, 2012	24.90	25.02	24.77	24.85	4,938,900	-0.01(-0.05%)
Jan 09, 2012	24.81	24.92	24.65	24.86	9,625,044	+0.11(+0.45%)
Jan 06, 2012	24.72	24.79	24.62	24.75	4,483,732	+0.09(+0.36%)
Jan 05, 2012	24.71	24.77	24.57	24.66	6,455,839	-0.08(-0.31%)

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.