Indicators

FirstEnergy Corp (NY: FE )

39.84 +0.37 (+0.94%)

Official Closing Price Updated: 4:10 PM EDT, May 9, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Sep 28, 2012	26.47	26.58	26.32	26.50	2,742,917	+0.02(+0.09%)
Sep 27, 2012	26.70	26.73	26.47	26.47	2,895,250	-0.22(-0.81%)
Sep 26, 2012	26.65	26.88	26.63	26.69	2,361,544	+0.07(+0.27%)
Sep 25, 2012	26.74	26.89	26.62	26.62	3,069,021	-0.06(-0.23%)
Sep 24, 2012	26.55	26.77	26.44	26.68	3,481,920	+0.13(+0.48%)
Sep 21, 2012	26.59	26.59	26.22	26.55	5,831,757	+0.00(+0.00%)
Sep 20, 2012	26.04	26.62	26.04	26.55	4,712,476	+0.39(+1.49%)
Sep 19, 2012	26.19	26.23	25.94	26.16	3,536,460	+0.14(+0.55%)
Sep 18, 2012	26.01	26.09	25.85	26.02	2,962,486	+0.01(+0.05%)
Sep 17, 2012	26.01	26.20	25.93	26.01	3,560,391	+0.00(+0.00%)
Sep 14, 2012	26.27	26.31	25.82	26.01	8,596,894	-0.27(-1.03%)
Sep 13, 2012	25.57	26.28	25.54	26.28	6,047,916	+0.67(+2.60%)
Sep 12, 2012	25.63	25.65	25.27	25.61	4,088,621	-0.04(-0.16%)
Sep 11, 2012	25.75	25.75	25.59	25.65	3,058,114	-0.09(-0.35%)
Sep 10, 2012	25.98	25.98	25.71	25.74	2,970,799	-0.17(-0.65%)
Sep 07, 2012	26.05	26.11	25.82	25.91	3,404,168	-0.14(-0.53%)
Sep 06, 2012	25.84	26.09	25.81	26.05	4,269,650	+0.34(+1.33%)
Sep 05, 2012	26.13	26.20	25.61	25.70	6,276,991	-0.43(-1.63%)

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.