Indicators

FirstEnergy Corp (NY: FE )

41.54 +0.31 (+0.75%)

Official Closing Price Updated: 7:00 PM EST, Nov 8, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Jan 30, 2015	27.35	27.45	26.80	26.82	4,729,224	-0.69(-2.51%)
Jan 29, 2015	27.03	27.64	26.92	27.51	4,801,077	+0.42(+1.55%)
Jan 28, 2015	27.38	27.63	27.02	27.09	3,952,643	-0.26(-0.95%)
Jan 27, 2015	27.39	27.65	27.33	27.35	2,632,432	-0.15(-0.53%)
Jan 26, 2015	27.34	27.55	27.20	27.49	2,596,302	+0.08(+0.29%)
Jan 23, 2015	27.25	27.62	27.16	27.41	2,755,585	+0.23(+0.86%)
Jan 22, 2015	27.57	27.71	26.99	27.18	3,714,786	-0.28(-1.02%)
Jan 21, 2015	27.11	27.58	26.97	27.46	3,909,388	+0.23(+0.83%)
Jan 20, 2015	27.25	27.26	26.87	27.23	4,003,360	+0.03(+0.10%)
Jan 16, 2015	26.58	27.26	26.47	27.21	5,694,292	+0.66(+2.48%)
Jan 15, 2015	26.30	26.78	26.30	26.55	8,067,101	+0.25(+0.96%)
Jan 14, 2015	25.62	26.33	25.51	26.30	6,652,926	+0.61(+2.38%)
Jan 13, 2015	25.25	26.06	25.22	25.68	5,609,239	+0.11(+0.44%)
Jan 12, 2015	25.90	26.05	25.41	25.57	4,626,479	-0.34(-1.31%)
Jan 09, 2015	25.98	26.05	25.62	25.91	4,791,615	-0.03(-0.13%)
Jan 08, 2015	25.81	26.04	25.73	25.94	3,180,056	+0.23(+0.91%)
Jan 07, 2015	25.55	25.89	25.39	25.71	3,571,125	+0.21(+0.83%)
Jan 06, 2015	25.48	25.77	25.35	25.50	5,532,176	+0.13(+0.52%)
Jan 05, 2015	25.93	25.98	25.27	25.37	4,611,196	-0.70(-2.68%)

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.