Indicators

FirstEnergy Corp (NY: FE )

39.84 UNCHANGED

Streaming Delayed Price Updated: 7:00 PM EDT, May 9, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
May 29, 2015	24.75	24.81	24.39	24.42	4,311,310	-0.27(-1.08%)
May 28, 2015	24.55	24.82	24.53	24.69	3,323,654	+0.14(+0.59%)
May 27, 2015	24.60	24.76	24.44	24.54	3,319,644	+0.08(+0.31%)
May 26, 2015	24.65	24.65	24.29	24.47	2,767,387	-0.18(-0.72%)
May 22, 2015	24.50	24.65	24.65	24.65	4,981,600	+0.06(+0.25%)
May 21, 2015	24.52	24.75	24.43	24.58	5,090,771	+0.06(+0.25%)
May 20, 2015	24.37	24.71	24.32	24.52	4,189,779	+0.23(+0.93%)
May 19, 2015	24.07	24.36	23.98	24.30	2,970,036	+0.12(+0.48%)
May 18, 2015	24.07	24.24	24.00	24.18	3,038,506	+0.06(+0.26%)
May 15, 2015	24.00	24.31	23.96	24.12	4,041,433	+0.20(+0.83%)
May 14, 2015	23.77	24.01	23.77	23.92	2,729,777	+0.28(+1.19%)
May 13, 2015	23.89	24.03	23.52	23.64	2,531,489	-0.22(-0.92%)
May 12, 2015	23.75	23.98	23.67	23.86	2,624,296	-0.05(-0.23%)
May 11, 2015	23.95	24.30	23.88	23.91	2,659,231	-0.10(-0.43%)
May 08, 2015	24.08	24.32	23.87	24.02	2,409,949	+0.23(+0.98%)
May 07, 2015	23.95	24.05	23.74	23.78	3,015,048	-0.05(-0.23%)
May 06, 2015	24.16	24.27	23.54	23.84	4,083,764	-0.33(-1.36%)
May 05, 2015	24.74	24.82	24.08	24.17	3,440,112	-0.67(-2.70%)
May 04, 2015	24.60	25.11	24.57	24.84	3,917,778	+0.27(+1.10%)

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.