Indicators

FirstEnergy Corp (NY: FE )

39.80 -0.05 (-0.11%)

Streaming Delayed Price Updated: 9:54 AM EDT, May 10, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
May 28, 2010	18.81	19.03	18.78	18.81	6,402,926	-0.02(-0.08%)
May 27, 2010	18.65	18.83	18.48	18.83	4,919,817	+0.43(+2.35%)
May 26, 2010	18.51	18.63	18.27	18.40	187	+0.03(+0.15%)
May 25, 2010	18.21	18.39	17.95	18.37	7,783,355	-0.14(-0.78%)
May 24, 2010	18.60	18.86	18.49	18.51	7,324,182	-0.12(-0.66%)
May 21, 2010	18.23	18.64	18.20	18.64	7,943,672	+0.09(+0.49%)
May 20, 2010	18.63	18.81	18.54	18.55	8,054,518	-0.55(-2.85%)
May 19, 2010	19.11	19.29	18.97	19.09	7,890,165	-0.10(-0.53%)
May 18, 2010	19.58	19.60	19.16	19.19	748	-0.34(-1.72%)
May 17, 2010	19.66	19.66	19.22	19.53	7,690,135	-0.10(-0.52%)
May 14, 2010	19.63	19.87	19.50	19.63	7,742,681	-0.01(-0.05%)
May 13, 2010	19.50	20.02	19.42	19.64	7,827,431	+0.17(+0.88%)
May 12, 2010	19.17	19.54	19.13	19.47	6,573,704	+0.30(+1.59%)
May 11, 2010	19.21	19.40	19.12	19.17	187	-0.03(-0.17%)
May 10, 2010	19.05	19.22	19.01	19.20	7,909,657	+0.46(+2.48%)
May 07, 2010	18.63	18.92	18.41	18.73	12,630,800	+0.10(+0.55%)
May 06, 2010	19.09	19.16	17.94	18.63	374	-0.70(-3.61%)
May 05, 2010	19.27	19.37	19.05	19.33	9,377,077	-0.18(-0.94%)
May 04, 2010	20.09	20.11	19.46	19.51	189	-0.41(-2.06%)

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.