Indicators

FirstEnergy Corp (NY: FE )

38.95 +0.14 (+0.35%)

Official Closing Price Updated: 7:00 PM EDT, May 6, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Jan 31, 2006	26.02	26.30	25.95	26.04	2,162,448	-0.06(-0.24%)
Jan 30, 2006	26.23	26.34	26.08	26.11	1,678,441	-0.19(-0.71%)
Jan 27, 2006	26.18	26.57	26.19	26.29	2,298,647	+0.11(+0.44%)
Jan 26, 2006	26.14	27.03	25.94	26.18	1,903,324	+0.05(+0.18%)
Jan 25, 2006	26.82	26.92	25.97	26.13	3,596,385	-0.70(-2.62%)
Jan 24, 2006	26.61	26.84	26.58	26.83	2,266,713	+0.27(+1.02%)
Jan 23, 2006	26.37	26.60	26.37	26.56	976,862	+0.15(+0.55%)
Jan 20, 2006	26.78	26.95	26.39	26.42	2,373,864	-0.36(-1.34%)
Jan 19, 2006	26.57	26.81	26.44	26.78	1,535,894	+0.21(+0.78%)
Jan 18, 2006	26.74	26.88	26.46	26.57	2,056,644	-0.17(-0.64%)
Jan 17, 2006	26.30	26.75	26.30	26.74	1,607,841	+0.36(+1.36%)
Jan 13, 2006	26.41	26.51	26.27	26.38	2,116,087	-0.03(-0.10%)
Jan 12, 2006	26.48	26.56	26.37	26.41	2,318,269	-0.13(-0.49%)
Jan 11, 2006	26.65	26.72	26.49	26.54	2,214,388	-0.08(-0.29%)
Jan 10, 2006	26.66	26.68	26.50	26.62	1,745,194	-0.06(-0.21%)
Jan 09, 2006	26.54	26.71	26.51	26.67	1,372,570	+0.13(+0.49%)
Jan 06, 2006	26.51	26.63	26.33	26.54	2,208,617	+0.25(+0.97%)
Jan 05, 2006	26.29	26.43	26.20	26.29	3,909,374	+0.04(+0.14%)
Jan 04, 2006	26.01	26.29	25.87	26.25	3,339,185	+0.24(+0.94%)

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.