Indicators

FirstEnergy Corp (NY: FE )

39.84 +0.15 (+0.38%)

Official Closing Price Updated: 6:30 PM EDT, May 14, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Dec 29, 2017		23.46	23.46	23.46	0	+0.13(+0.56%)
Dec 28, 2017	23.24	23.36	23.12	23.33	2,521,942	+0.10(+0.43%)
Dec 27, 2017	23.27	23.35	23.16	23.23	2,947,931	+0.00(+0.00%)
Dec 26, 2017	23.37	23.50	23.21	23.23	2,489,454	-0.12(-0.53%)
Dec 22, 2017	23.47	23.59	23.27	23.35	3,468,218	-0.08(-0.36%)
Dec 21, 2017	23.34	23.67	23.18	23.43	4,699,539	+0.00(+0.00%)
Dec 20, 2017	23.73	23.84	23.43	23.43	4,358,553	-0.32(-1.35%)
Dec 19, 2017	24.11	24.16	23.71	23.76	6,423,808	-0.38(-1.59%)
Dec 18, 2017	24.48	24.52	24.06	24.14	6,324,820	-0.25(-1.01%)
Dec 15, 2017	24.68	24.83	24.33	24.38	10,124,199	-0.22(-0.90%)
Dec 14, 2017	24.63	24.74	24.45	24.61	5,277,206	-0.11(-0.46%)
Dec 13, 2017	25.08	25.10	24.72	24.72	5,592,838	-0.30(-1.19%)
Dec 12, 2017	25.02	25.48	25.02	25.02	5,569,696	-0.37(-1.45%)
Dec 11, 2017	25.13	25.46	25.13	25.39	5,731,184	+0.24(+0.94%)
Dec 08, 2017	25.06	25.18	24.91	25.15	4,631,582	+0.08(+0.34%)
Dec 07, 2017	24.79	25.08	24.68	25.07	6,329,458	+0.27(+1.08%)
Dec 06, 2017	24.86	24.95	24.62	24.80	4,363,974	+0.02(+0.06%)
Dec 05, 2017	24.96	25.09	24.70	24.78	6,586,724	-0.18(-0.71%)
Dec 04, 2017	25.91	25.91	24.91	24.96	11,486,251	-0.90(-3.49%)

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.