Indicators

FirstEnergy Corp (NY: FE )

38.94 +0.24 (+0.62%)

Streaming Delayed Price Updated: 11:09 AM EDT, May 2, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Jan 31, 2017	22.05	22.44	21.99	22.41	6,509,733	+0.37(+1.68%)
Jan 30, 2017	22.27	22.27	21.88	22.04	6,203,428	-0.13(-0.57%)
Jan 27, 2017	22.09	22.19	21.96	22.16	4,541,058	+0.13(+0.57%)
Jan 26, 2017	22.01	22.12	21.93	22.04	7,043,286	+0.01(+0.07%)
Jan 25, 2017	21.83	22.18	21.82	22.02	7,829,135	+0.16(+0.74%)
Jan 24, 2017	21.93	22.06	21.81	21.86	5,193,452	-0.02(-0.10%)
Jan 23, 2017	22.28	22.36	21.85	21.88	5,325,874	-0.32(-1.43%)
Jan 20, 2017	22.43	22.55	22.10	22.20	6,378,530	-0.20(-0.89%)
Jan 19, 2017	22.64	22.71	22.35	22.40	6,115,318	-0.33(-1.46%)
Jan 18, 2017	22.97	23.07	22.66	22.73	4,710,969	-0.29(-1.25%)
Jan 17, 2017	22.81	23.18	22.69	23.02	5,537,862	+0.40(+1.76%)
Jan 13, 2017		22.62	22.62	22.62	0	-0.05(-0.23%)
Jan 12, 2017	22.71	22.84	22.58	22.67	5,747,017	-0.04(-0.16%)
Jan 11, 2017	22.41	22.87	22.41	22.71	7,148,598	+0.27(+1.19%)
Jan 10, 2017	22.79	22.80	22.26	22.44	9,737,137	-0.47(-2.06%)
Jan 09, 2017	23.07	23.08	22.86	22.92	6,498,770	-0.09(-0.39%)
Jan 06, 2017	22.70	23.09	22.70	23.01	4,715,761	+0.21(+0.91%)
Jan 05, 2017	22.87	22.95	22.59	22.80	5,341,609	-0.09(-0.39%)
Jan 04, 2017	22.90	23.12	22.86	22.89	4,386,889	+0.01(+0.06%)

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.