Indicators

FirstEnergy Corp (NY: FE )

44.00 +0.77 (+1.78%)

Official Closing Price Updated: 4:10 PM EDT, Sep 20, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Sep 28, 2007	30.88	31.05	30.25	30.29	3,633,462	-0.77(-2.48%)
Sep 27, 2007	31.64	31.64	30.94	31.06	2,531,063	-0.41(-1.29%)
Sep 26, 2007	31.28	31.57	31.19	31.46	3,439,585	+0.33(+1.06%)
Sep 25, 2007	30.67	31.32	30.67	31.13	2,810,898	+0.34(+1.12%)
Sep 24, 2007	30.84	31.05	30.69	30.79	2,662,792	-0.15(-0.49%)
Sep 21, 2007	31.17	31.17	30.81	30.94	4,474,431	+0.13(+0.42%)
Sep 20, 2007	31.11	31.19	30.73	30.81	2,495,090	-0.37(-1.20%)
Sep 19, 2007	30.65	31.32	30.57	31.18	3,772,133	+0.70(+2.31%)
Sep 18, 2007	30.09	30.57	29.99	30.48	3,815,208	+0.54(+1.80%)
Sep 17, 2007	29.79	29.99	29.75	29.94	3,856,619	-0.04(-0.13%)
Sep 14, 2007	29.76	30.06	29.73	29.98	3,861,847	+0.00(+0.02%)
Sep 13, 2007	29.92	30.19	29.87	29.97	4,241,444	+0.30(+1.02%)
Sep 12, 2007	29.66	29.77	29.52	29.67	4,357,310	-0.09(-0.29%)
Sep 11, 2007	29.80	29.88	29.58	29.76	5,933,002	+0.19(+0.65%)
Sep 10, 2007	29.60	29.68	29.39	29.57	5,166,907	+0.11(+0.39%)
Sep 07, 2007	29.69	29.90	29.28	29.45	3,626,978	-0.50(-1.66%)
Sep 06, 2007	29.48	29.95	29.38	29.95	4,142,310	+0.42(+1.42%)
Sep 05, 2007	29.55	29.66	29.30	29.53	2,623,923	-0.21(-0.69%)

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.