Indicators

FirstEnergy Corp (NY: FE )

38.13 -0.44 (-1.14%)

Official Closing Price Updated: 7:00 PM EDT, Apr 26, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Nov 30, 2009	22.39	22.68	22.28	22.64	4,698,858	+0.25(+1.10%)
Nov 27, 2009	22.44	22.63	22.12	22.39	1,484,044	-0.29(-1.27%)
Nov 25, 2009	22.35	22.73	22.15	22.68	3,855,925	+0.40(+1.79%)
Nov 24, 2009	22.13	22.29	22.04	22.28	4,471,323	+0.15(+0.69%)
Nov 23, 2009	22.13	22.41	22.05	22.13	5,396,887	+0.08(+0.38%)
Nov 20, 2009	22.16	22.23	22.02	22.05	4,342,100	-0.05(-0.24%)
Nov 19, 2009	22.35	22.44	21.98	22.10	3,094,800	-0.33(-1.48%)
Nov 18, 2009	22.37	22.52	22.33	22.43	2,981,938	+0.02(+0.07%)
Nov 17, 2009	22.37	22.46	22.21	22.41	3,198,829	+0.04(+0.19%)
Nov 16, 2009	22.26	22.46	22.18	22.37	4,330,879	+0.26(+1.19%)
Nov 13, 2009	22.00	22.29	21.89	22.11	4,631,585	+0.23(+1.03%)
Nov 12, 2009	22.45	22.52	21.85	21.88	7,102,741	-0.61(-2.73%)
Nov 11, 2009	22.82	22.83	22.46	22.50	3,230,053	-0.22(-0.97%)
Nov 10, 2009	22.64	22.80	22.60	22.72	3,684,683	+0.01(+0.02%)
Nov 09, 2009	22.37	22.72	22.31	22.71	3,805,611	+0.44(+1.96%)
Nov 06, 2009	22.27	22.51	22.16	22.28	3,190,260	+0.01(+0.05%)
Nov 05, 2009	22.15	22.46	22.13	22.27	2,889,015	+0.19(+0.88%)
Nov 04, 2009	21.91	22.42	21.89	22.07	4,826,937	-0.02(-0.10%)
Nov 03, 2009	22.23	22.41	22.04	22.09	4,612,020	-0.22(-0.97%)

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.