Indicators

FirstEnergy Corp (NY: FE )

39.24 +0.15 (+0.38%)

Official Closing Price Updated: 7:00 PM EDT, May 3, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Jan 30, 2015	27.93	28.04	27.36	27.38	4,630,823	-0.71(-2.51%)
Jan 29, 2015	27.61	28.23	27.50	28.09	4,701,181	+0.43(+1.55%)
Jan 28, 2015	27.96	28.21	27.60	27.66	3,870,401	-0.26(-0.95%)
Jan 27, 2015	27.97	28.24	27.91	27.93	2,577,659	-0.15(-0.53%)
Jan 26, 2015	27.92	28.14	27.78	28.08	2,542,281	+0.08(+0.29%)
Jan 23, 2015	27.83	28.20	27.74	28.00	2,698,249	+0.24(+0.86%)
Jan 22, 2015	28.15	28.30	27.57	27.76	3,637,492	-0.29(-1.02%)
Jan 21, 2015	27.68	28.17	27.54	28.04	3,828,045	+0.23(+0.83%)
Jan 20, 2015	27.83	27.84	27.45	27.81	3,920,062	+0.03(+0.10%)
Jan 16, 2015	27.14	27.84	27.03	27.79	5,575,811	+0.67(+2.48%)
Jan 15, 2015	26.86	27.34	26.86	27.11	7,899,248	+0.26(+0.96%)
Jan 14, 2015	26.17	26.89	26.05	26.86	6,514,499	+0.62(+2.38%)
Jan 13, 2015	25.79	26.61	25.76	26.23	5,492,527	+0.12(+0.44%)
Jan 12, 2015	26.45	26.60	25.95	26.11	4,530,216	-0.35(-1.31%)
Jan 09, 2015	26.54	26.60	26.17	26.46	4,691,916	-0.03(-0.13%)
Jan 08, 2015	26.36	26.60	26.28	26.50	3,113,888	+0.24(+0.91%)
Jan 07, 2015	26.09	26.44	25.93	26.26	3,496,821	+0.22(+0.83%)
Jan 06, 2015	26.02	26.32	25.89	26.04	5,417,068	+0.14(+0.52%)
Jan 05, 2015	26.48	26.53	25.81	25.90	4,515,250	-0.71(-2.68%)

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.