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 (%)
Sep 29, 2017	22.85	23.45	22.81	23.36	10,196,612	+0.58(+2.53%)
Sep 28, 2017	22.73	22.98	22.65	22.78	4,887,648	+0.01(+0.03%)
Sep 27, 2017	23.24	23.31	22.75	22.78	7,536,238	-0.58(-2.50%)
Sep 26, 2017	23.50	23.53	23.31	23.36	5,751,740	-0.21(-0.90%)
Sep 25, 2017	23.41	23.59	23.32	23.57	4,238,597	+0.17(+0.71%)
Sep 22, 2017	23.67	23.71	23.40	23.40	3,562,606	-0.20(-0.83%)
Sep 21, 2017	23.67	23.81	23.56	23.60	3,228,082	-0.03(-0.13%)
Sep 20, 2017	23.81	23.84	23.43	23.63	4,828,278	-0.14(-0.57%)
Sep 19, 2017	23.71	23.80	23.61	23.77	5,198,713	+0.09(+0.38%)
Sep 18, 2017	23.96	24.02	23.37	23.68	5,860,227	-0.28(-1.17%)
Sep 15, 2017	23.72	23.98	23.69	23.96	7,172,260	-0.02(-0.06%)
Sep 14, 2017	23.80	23.97	23.59	23.97	5,093,108	+0.12(+0.51%)
Sep 13, 2017	23.99	24.03	23.65	23.85	7,682,891	-0.21(-0.88%)
Sep 12, 2017	24.63	24.65	23.91	24.06	4,403,392	-0.57(-2.31%)
Sep 11, 2017	24.37	24.68	24.36	24.63	4,492,105	+0.23(+0.93%)
Sep 08, 2017	24.35	24.41	24.06	24.40	6,136,889	+0.07(+0.28%)
Sep 07, 2017	24.52	24.68	24.29	24.34	6,353,603	-0.14(-0.56%)
Sep 06, 2017	24.70	24.75	24.43	24.47	3,152,045	-0.17(-0.68%)
Sep 05, 2017	24.75	24.75	24.42	24.64	4,259,269	+0.08(+0.31%)

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.