Indicators

FirstEnergy Corp (NY: FE )

40.22 UNCHANGED

Streaming Delayed Price Updated: 7:00 PM EDT, May 16, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Nov 29, 2013	20.89	21.06	20.84	20.97	4,198,095	+0.08(+0.40%)
Nov 27, 2013	21.15	21.20	20.82	20.89	7,220,545	-0.29(-1.37%)
Nov 26, 2013	21.40	21.40	21.06	21.18	7,409,309	-0.22(-1.02%)
Nov 25, 2013	21.50	21.62	21.40	21.40	10,076,279	-0.04(-0.18%)
Nov 22, 2013	21.57	21.57	21.35	21.44	10,539,711	-0.14(-0.66%)
Nov 21, 2013	22.05	22.05	21.55	21.58	11,888,223	-0.25(-1.15%)
Nov 20, 2013	22.55	22.55	21.82	21.83	12,603,214	-0.65(-2.89%)
Nov 19, 2013	22.76	22.81	22.39	22.48	8,482,332	-0.28(-1.24%)
Nov 18, 2013	22.82	22.89	22.75	22.76	9,494,180	-0.04(-0.17%)
Nov 15, 2013	23.05	23.12	22.68	22.80	13,783,551	-0.27(-1.17%)
Nov 14, 2013	23.11	23.48	23.07	23.07	8,800,276	-0.12(-0.50%)
Nov 13, 2013	23.45	23.47	23.02	23.18	7,969,937	-0.40(-1.69%)
Nov 12, 2013	23.56	23.76	23.43	23.58	7,212,133	+0.05(+0.19%)
Nov 11, 2013	24.43	24.43	23.48	23.54	14,213,016	-1.43(-5.72%)
Nov 08, 2013	24.50	25.02	24.21	24.96	13,438,286	+0.33(+1.36%)
Nov 07, 2013	24.50	24.84	24.50	24.63	7,635,768	+0.13(+0.55%)
Nov 06, 2013	24.06	24.51	24.06	24.49	11,451,040	+0.62(+2.61%)
Nov 05, 2013	23.98	24.12	23.66	23.87	8,243,781	-0.28(-1.14%)
Nov 04, 2013	24.20	24.26	23.95	24.15	6,537,008	+0.00(+0.00%)

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.