Indicators

FirstEnergy Corp (NY: FE )

39.84 +0.37 (+0.94%)

Official Closing 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 (%)
Jan 29, 2010	22.76	22.96	22.63	22.67	3,668,327	-0.02(-0.09%)
Jan 28, 2010	23.02	23.11	22.70	22.70	2,795,083	-0.29(-1.27%)
Jan 27, 2010	23.10	23.10	22.63	22.99	4,347,310	-0.20(-0.87%)
Jan 26, 2010	23.05	23.32	22.93	23.19	4,381,710	+0.11(+0.50%)
Jan 25, 2010	23.23	23.28	22.92	23.08	3,640,896	+0.14(+0.59%)
Jan 22, 2010	23.46	23.46	22.93	22.94	4,714,374	-0.52(-2.24%)
Jan 21, 2010	24.02	24.18	23.40	23.46	4,686,097	-0.64(-2.65%)
Jan 20, 2010	24.37	24.37	23.86	24.10	3,979,143	-0.34(-1.40%)
Jan 19, 2010	24.21	24.46	24.11	24.45	3,156,137	+0.18(+0.73%)
Jan 15, 2010	24.35	24.27	24.27	24.27	4,317,202	-0.09(-0.38%)
Jan 14, 2010	24.35	24.41	24.20	24.36	4,124,694	-0.04(-0.17%)
Jan 13, 2010	24.26	24.48	24.11	24.41	2,993,287	+0.14(+0.58%)
Jan 12, 2010	24.41	24.41	24.10	24.27	5,169,706	+0.04(+0.15%)
Jan 11, 2010	23.95	24.33	23.90	24.23	3,899,174	+0.42(+1.75%)
Jan 08, 2010	23.89	23.96	23.67	23.81	4,399,190	-0.12(-0.52%)
Jan 07, 2010	24.21	24.30	23.90	23.94	4,477,678	-0.36(-1.50%)
Jan 06, 2010	24.07	24.35	23.92	24.30	6,591,212	+0.26(+1.08%)
Jan 05, 2010	24.25	24.35	23.74	24.04	5,621,165	-0.27(-1.11%)

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.