Indicators

FirstEnergy Corp (NY: FE )

39.24 +0.15 (+0.38%)

Official Closing Price Updated: 7:00 PM EDT, May 3, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Nov 28, 2014	24.81	25.12	24.81	25.04	1,619,789	+0.30(+1.21%)
Nov 26, 2014	24.65	24.74	24.74	24.74	2,328,659	+0.14(+0.55%)
Nov 25, 2014	24.74	24.74	24.46	24.61	3,558,219	-0.05(-0.22%)
Nov 24, 2014	25.23	25.27	24.63	24.66	3,462,834	-0.60(-2.39%)
Nov 21, 2014	25.16	25.38	24.97	25.27	3,241,277	+0.33(+1.31%)
Nov 20, 2014	25.02	25.14	24.83	24.94	2,412,454	-0.21(-0.84%)
Nov 19, 2014	24.78	25.22	24.69	25.15	3,586,962	+0.24(+0.95%)
Nov 18, 2014	24.74	25.02	24.59	24.91	3,604,356	+0.22(+0.91%)
Nov 17, 2014	24.32	24.74	24.23	24.69	3,525,317	+0.32(+1.31%)
Nov 14, 2014	24.40	24.53	24.31	24.37	4,647,512	-0.14(-0.58%)
Nov 13, 2014	24.75	24.88	24.47	24.51	3,531,941	-0.20(-0.82%)
Nov 12, 2014	25.10	25.10	24.51	24.72	5,472,236	-0.60(-2.39%)
Nov 11, 2014	25.27	25.43	25.19	25.32	3,209,342	-0.04(-0.16%)
Nov 10, 2014	25.25	25.37	25.14	25.36	4,066,690	+0.07(+0.27%)
Nov 07, 2014	24.84	25.31	24.84	25.29	5,417,027	+0.41(+1.66%)
Nov 06, 2014	25.12	25.15	24.66	24.88	5,299,696	-0.31(-1.24%)
Nov 05, 2014	25.12	25.33	24.85	25.19	12,581,809	+0.37(+1.48%)
Nov 04, 2014	25.13	25.36	24.68	24.82	6,237,303	-0.36(-1.41%)

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.