Indicators

FirstEnergy Corp (NY: FE )

39.09 +0.39 (+1.01%)

Official Closing Price Updated: 7:00 PM EDT, May 2, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Jan 31, 2007	31.17	31.35	31.12	31.18	2,313,712	+0.01(+0.02%)
Jan 30, 2007	31.11	31.26	31.01	31.17	2,562,228	+0.12(+0.37%)
Jan 29, 2007	31.06	31.15	30.96	31.06	3,914,985	+0.11(+0.34%)
Jan 26, 2007	31.06	31.16	30.69	30.95	3,407,106	+0.27(+0.89%)
Jan 25, 2007	30.79	30.90	30.66	30.68	1,503,085	-0.11(-0.34%)
Jan 24, 2007	30.49	30.80	30.44	30.78	2,144,165	+0.36(+1.17%)
Jan 23, 2007	30.52	30.60	30.42	30.43	2,992,659	-0.14(-0.46%)
Jan 22, 2007	30.78	30.97	30.53	30.57	3,397,782	-0.21(-0.68%)
Jan 19, 2007	30.74	30.88	30.65	30.78	1,974,238	+0.20(+0.67%)
Jan 18, 2007	30.74	30.86	30.55	30.57	1,611,929	-0.08(-0.27%)
Jan 17, 2007	30.53	30.74	30.39	30.66	2,205,628	+0.15(+0.48%)
Jan 16, 2007	30.44	30.61	30.42	30.51	2,148,732	+0.04(+0.12%)
Jan 12, 2007	30.69	30.77	30.36	30.47	3,198,931	-0.31(-1.01%)
Jan 11, 2007	30.89	30.99	30.75	30.78	2,579,544	-0.05(-0.15%)
Jan 10, 2007	30.80	30.94	30.74	30.83	2,659,465	-0.04(-0.12%)
Jan 09, 2007	31.09	31.15	30.66	30.87	2,874,490	-0.14(-0.44%)
Jan 08, 2007	31.01	31.26	30.85	31.01	4,246,467	-0.06(-0.19%)
Jan 05, 2007	31.74	31.74	30.95	31.06	2,608,658	-0.67(-2.12%)
Jan 04, 2007	31.77	31.99	31.66	31.74	1,609,265	-0.04(-0.12%)

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.