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 (%)
May 29, 2009	19.70	19.83	19.33	19.64	6,269,009	+0.01(+0.05%)
May 28, 2009	19.56	19.82	19.28	19.63	3,864,211	+0.27(+1.40%)
May 27, 2009	19.75	19.78	19.30	19.36	5,907,941	-0.34(-1.72%)
May 26, 2009	19.25	19.85	19.07	19.70	7,680,374	+0.47(+2.43%)
May 22, 2009	19.34	19.53	19.21	19.23	5,476,665	-0.10(-0.51%)
May 21, 2009	19.23	19.54	19.18	19.33	9,568,510	-0.09(-0.46%)
May 20, 2009	19.67	19.67	19.31	19.42	8,455,572	+0.02(+0.11%)
May 19, 2009	18.95	19.54	18.95	19.40	8,831,094	+0.42(+2.22%)
May 18, 2009	19.13	19.13	18.84	18.98	10,602,036	+0.02(+0.11%)
May 15, 2009	20.97	19.10	18.33	18.96	23,661,856	-2.01(-9.59%)
May 14, 2009	21.45	21.53	20.86	20.97	6,315,265	-0.40(-1.87%)
May 13, 2009	21.69	22.06	21.35	21.37	3,861,510	-0.56(-2.54%)
May 12, 2009	21.81	21.98	21.52	21.93	3,120,506	+0.27(+1.22%)
May 11, 2009	21.87	21.98	21.48	21.66	4,276,023	-0.42(-1.91%)
May 08, 2009	22.00	22.50	21.43	22.08	4,947,805	+0.33(+1.53%)
May 07, 2009	21.56	22.01	21.38	21.75	7,109,109	+0.19(+0.89%)
May 06, 2009	21.90	22.04	21.17	21.56	8,628,131	-0.28(-1.29%)
May 05, 2009	22.15	22.18	21.65	21.84	4,910,135	-0.49(-2.19%)
May 04, 2009	22.35	22.39	21.73	22.33	4,029,164	+0.30(+1.34%)

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.