Indicators

FirstEnergy Corp (NY: FE )

39.47 +0.12 (+0.30%)

Official Closing Price Updated: 7:00 PM EDT, May 8, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Jan 31, 2012	24.58	24.58	24.21	24.48	6,182,233	+0.04(+0.17%)
Jan 30, 2012	24.45	24.56	24.26	24.44	19,217,462	-0.06(-0.26%)
Jan 27, 2012	24.77	24.78	24.24	24.51	18,960,916	-0.27(-1.08%)
Jan 26, 2012	24.47	24.93	24.40	24.77	21,964,164	+0.34(+1.40%)
Jan 25, 2012	23.80	24.44	23.41	24.43	9,287,423	+0.50(+2.08%)
Jan 24, 2012	24.29	24.29	23.89	23.93	5,056,624	-0.43(-1.76%)
Jan 23, 2012	24.14	24.51	24.11	24.36	6,994,500	+0.28(+1.16%)
Jan 20, 2012	23.90	24.08	23.80	24.08	4,301,058	+0.23(+0.95%)
Jan 19, 2012	24.36	24.38	23.82	23.86	6,454,695	-0.48(-1.98%)
Jan 18, 2012	24.37	24.43	24.18	24.34	5,360,660	-0.01(-0.05%)
Jan 17, 2012	24.64	24.74	24.30	24.35	5,660,146	-0.10(-0.43%)
Jan 13, 2012	24.38	24.46	24.25	24.45	5,399,670	-0.02(-0.07%)
Jan 12, 2012	24.45	24.52	24.31	24.47	4,321,732	+0.12(+0.48%)
Jan 11, 2012	24.46	24.53	24.36	24.36	4,436,806	-0.22(-0.90%)
Jan 10, 2012	24.63	24.74	24.50	24.58	4,992,978	-0.01(-0.05%)
Jan 09, 2012	24.54	24.65	24.38	24.59	9,730,432	+0.11(+0.45%)
Jan 06, 2012	24.45	24.52	24.35	24.48	4,532,826	+0.09(+0.36%)
Jan 05, 2012	24.44	24.50	24.30	24.39	6,526,526	-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.