Indicators

FirstEnergy Corp (NY: FE )

39.94 +0.10 (+0.25%)

Official Closing Price Updated: 7:00 PM EDT, May 10, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Jun 28, 2013	23.17	23.52	23.09	23.31	11,821,996	+0.15(+0.65%)
Jun 27, 2013	23.24	23.52	23.05	23.16	4,163,847	+0.03(+0.11%)
Jun 26, 2013	23.18	23.28	23.03	23.14	3,439,164	+0.08(+0.35%)
Jun 25, 2013	22.83	23.20	22.74	23.06	4,211,314	+0.32(+1.43%)
Jun 24, 2013	22.64	22.91	22.49	22.73	5,621,395	-0.06(-0.27%)
Jun 21, 2013	22.82	23.06	22.53	22.79	8,554,996	+0.12(+0.52%)
Jun 20, 2013	23.09	23.23	22.64	22.68	6,550,583	-0.56(-2.42%)
Jun 19, 2013	23.88	23.97	23.24	23.24	4,583,488	-0.64(-2.69%)
Jun 18, 2013	23.82	24.01	23.76	23.88	4,501,066	+0.06(+0.26%)
Jun 17, 2013	23.98	24.08	23.71	23.82	5,181,372	-0.11(-0.47%)
Jun 14, 2013	24.05	24.22	23.89	23.93	2,346,451	-0.16(-0.65%)
Jun 13, 2013	23.67	24.10	23.62	24.09	3,384,815	+0.44(+1.87%)
Jun 12, 2013	24.20	24.24	23.61	23.64	3,282,396	-0.44(-1.82%)
Jun 11, 2013	24.13	24.35	24.05	24.08	3,200,075	-0.22(-0.90%)
Jun 10, 2013	24.35	24.41	24.14	24.30	4,009,896	-0.01(-0.05%)
Jun 07, 2013	24.35	24.48	24.09	24.31	2,804,027	+0.02(+0.10%)
Jun 06, 2013	24.21	24.29	23.92	24.29	4,012,841	+0.14(+0.57%)
Jun 05, 2013	24.32	24.35	24.08	24.15	3,375,774	-0.24(-1.00%)
Jun 04, 2013	24.45	24.52	24.24	24.39	3,997,755	-0.06(-0.23%)

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.