Indicators

FirstEnergy Corp (NY: FE )

39.24 +0.15 (+0.38%)

Official Closing Price Updated: 6:30 PM EDT, May 3, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Jan 29, 2010	23.01	23.21	22.88	22.92	3,628,596	-0.02(-0.09%)
Jan 28, 2010	23.27	23.36	22.94	22.94	2,764,810	-0.29(-1.27%)
Jan 27, 2010	23.35	23.35	22.88	23.24	4,300,225	-0.20(-0.87%)
Jan 26, 2010	23.30	23.58	23.18	23.44	4,334,252	+0.12(+0.50%)
Jan 25, 2010	23.49	23.53	23.18	23.33	3,601,463	+0.14(+0.59%)
Jan 22, 2010	23.72	23.72	23.18	23.19	4,663,314	-0.53(-2.24%)
Jan 21, 2010	24.28	24.44	23.66	23.72	4,635,343	-0.65(-2.65%)
Jan 20, 2010	24.64	24.64	24.12	24.37	3,936,046	-0.35(-1.40%)
Jan 19, 2010	24.48	24.73	24.37	24.72	3,121,954	+0.18(+0.73%)
Jan 15, 2010	24.62	24.54	24.54	24.54	4,270,443	-0.09(-0.38%)
Jan 14, 2010	24.62	24.67	24.46	24.63	4,080,020	-0.04(-0.17%)
Jan 13, 2010	24.53	24.75	24.38	24.67	2,960,868	+0.14(+0.58%)
Jan 12, 2010	24.68	24.68	24.37	24.53	5,113,714	+0.04(+0.15%)
Jan 11, 2010	24.22	24.59	24.16	24.49	3,856,943	+0.42(+1.75%)
Jan 08, 2010	24.15	24.22	23.93	24.07	4,351,544	-0.13(-0.52%)
Jan 07, 2010	24.47	24.56	24.16	24.20	4,429,181	-0.37(-1.50%)
Jan 06, 2010	24.33	24.62	24.18	24.57	6,519,824	+0.26(+1.08%)
Jan 05, 2010	24.52	24.62	24.00	24.31	5,560,284	-0.27(-1.11%)

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.