Indicators

FirstEnergy Corp (NY: FE )

39.90 +0.06 (+0.15%)

Streaming Delayed Price Updated: 9:30 AM EDT, May 10, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
May 24, 2011	25.00	25.36	24.89	25.14	4,022,608	+0.26(+1.05%)
May 23, 2011	25.10	25.31	24.82	24.88	6,088,525	-0.44(-1.74%)
May 20, 2011	25.32	25.42	25.17	25.32	6,189,448	-0.02(-0.09%)
May 19, 2011	25.38	25.46	25.25	25.35	6,045,115	-0.04(-0.16%)
May 18, 2011	25.70	25.73	25.14	25.39	8,312,795	-0.38(-1.47%)
May 17, 2011	25.04	25.82	25.03	25.77	11,374,636	+0.60(+2.38%)
May 16, 2011	25.29	25.91	25.09	25.17	17,577,150	+1.10(+4.59%)
May 13, 2011	24.58	24.64	24.02	24.06	10,895,721	-0.58(-2.36%)
May 12, 2011	24.05	24.67	24.05	24.65	8,267,668	+0.54(+2.23%)
May 11, 2011	24.20	24.22	23.93	24.11	5,972,759	-0.12(-0.49%)
May 10, 2011	23.77	24.53	23.77	24.23	15,139,634	+0.70(+2.98%)
May 09, 2011	23.55	23.62	23.31	23.53	4,485,102	+0.00(+0.00%)
May 06, 2011	23.49	23.73	23.43	23.53	5,613,635	+0.19(+0.82%)
May 05, 2011	23.53	23.59	23.25	23.33	7,039,282	-0.35(-1.46%)
May 04, 2011	23.54	23.84	23.40	23.68	9,156,287	+0.21(+0.92%)
May 03, 2011	23.17	23.51	22.78	23.46	16,037,184	+1.34(+6.06%)

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.