Indicators

FirstEnergy Corp (NY: FE )

39.43 +0.08 (+0.20%)

Streaming Delayed Price Updated: 1:04 PM EDT, May 8, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Jan 31, 2005	20.68	20.69	20.49	20.67	2,210,733	+0.19(+0.91%)
Jan 28, 2005	20.86	20.86	20.34	20.48	1,768,279	-0.31(-1.50%)
Jan 27, 2005	20.77	20.83	20.64	20.79	2,950,787	+0.10(+0.48%)
Jan 26, 2005	20.40	20.76	20.27	20.69	1,666,707	+0.43(+2.13%)
Jan 25, 2005	20.35	20.48	20.25	20.26	1,095,748	-0.14(-0.66%)
Jan 24, 2005	20.21	20.55	20.08	20.40	1,817,911	+0.26(+1.29%)
Jan 21, 2005	20.26	20.31	20.03	20.14	2,506,793	-0.06(-0.28%)
Jan 20, 2005	20.50	20.52	20.15	20.20	1,677,095	-0.23(-1.14%)
Jan 19, 2005	20.56	20.63	20.38	20.43	1,117,486	-0.06(-0.30%)
Jan 18, 2005	20.38	20.58	20.20	20.49	1,632,272	+0.16(+0.77%)
Jan 14, 2005	20.23	20.36	19.97	20.34	1,488,763	+0.17(+0.82%)
Jan 13, 2005	19.96	20.31	19.86	20.17	2,550,846	+0.26(+1.31%)
Jan 12, 2005	19.94	19.97	19.70	19.91	2,593,360	+0.02(+0.10%)
Jan 11, 2005	20.00	20.05	19.60	19.89	3,067,556	-0.02(-0.10%)
Jan 10, 2005	20.08	20.09	19.87	19.91	3,107,954	-0.10(-0.52%)
Jan 07, 2005	20.25	20.32	19.91	20.01	2,396,372	-0.21(-1.05%)
Jan 06, 2005	20.36	20.36	20.18	20.23	1,145,380	+0.01(+0.03%)
Jan 05, 2005	20.39	20.49	20.18	20.22	1,937,758	-0.17(-0.82%)
Jan 04, 2005	20.49	20.64	20.33	20.39	2,281,526	-0.07(-0.33%)

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.