Indicators

FirstEnergy Corp (NY: FE )

39.24 +0.15 (+0.38%)

Official Closing Price Updated: 7:00 PM EDT, May 3, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Nov 30, 2015	22.01	22.26	21.88	22.21	8,276,596	+0.17(+0.77%)
Nov 27, 2015	21.90	22.14	21.86	22.04	2,166,255	+0.16(+0.71%)
Nov 25, 2015	22.03	21.89	21.89	21.89	4,169,846	-0.16(-0.74%)
Nov 24, 2015	21.93	22.13	21.82	22.05	4,049,202	-0.01(-0.03%)
Nov 23, 2015	22.32	22.46	22.03	22.06	4,822,984	-0.23(-1.02%)
Nov 20, 2015	22.17	22.30	21.85	22.28	7,005,318	+0.20(+0.90%)
Nov 19, 2015	21.71	22.12	21.71	22.08	6,084,813	+0.57(+2.63%)
Nov 18, 2015	21.27	21.57	20.96	21.52	8,136,305	+0.25(+1.16%)
Nov 17, 2015	21.57	21.79	21.23	21.27	3,964,778	-0.27(-1.25%)
Nov 16, 2015	21.61	21.76	21.42	21.54	4,156,078	-0.11(-0.52%)
Nov 13, 2015	21.37	21.76	21.33	21.65	7,512,794	+0.31(+1.46%)
Nov 12, 2015	21.31	21.69	21.27	21.34	7,524,158	-0.04(-0.17%)
Nov 11, 2015	20.93	21.38	20.86	21.38	6,718,831	+0.52(+2.48%)
Nov 10, 2015	20.63	21.04	20.60	20.86	3,805,015	+0.25(+1.24%)
Nov 09, 2015	20.64	20.75	20.44	20.60	5,847,822	-0.12(-0.58%)
Nov 06, 2015	21.23	21.28	20.56	20.73	5,673,464	-0.79(-3.65%)
Nov 05, 2015	21.89	21.92	21.45	21.51	4,313,153	-0.42(-1.90%)
Nov 04, 2015	21.70	22.00	21.67	21.93	7,017,411	+0.20(+0.91%)
Nov 03, 2015	21.79	21.90	21.34	21.73	6,306,777	-0.06(-0.29%)

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.