Indicators

FirstEnergy Corp (NY: FE )

39.35 +0.40 (+1.03%)

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

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Apr 30, 2012	27.52	27.61	27.44	27.49	13,394,826	-0.11(-0.40%)
Apr 27, 2012	27.54	27.67	27.41	27.61	15,021,170	+0.15(+0.56%)
Apr 26, 2012	27.20	27.53	27.16	27.45	15,940,917	+0.17(+0.62%)
Apr 25, 2012	27.07	27.28	26.92	27.28	5,061,803	+0.31(+1.15%)
Apr 24, 2012	26.77	27.03	26.77	26.97	4,240,377	+0.19(+0.72%)
Apr 23, 2012	26.91	27.01	26.66	26.78	4,429,805	-0.09(-0.33%)
Apr 20, 2012	26.67	27.01	26.65	26.87	4,202,750	+0.19(+0.73%)
Apr 19, 2012	26.85	26.85	26.54	26.67	4,213,528	-0.20(-0.74%)
Apr 18, 2012	26.79	27.01	26.68	26.87	3,063,704	-0.02(-0.09%)
Apr 17, 2012	26.81	26.91	26.49	26.90	3,553,274	+0.22(+0.84%)
Apr 16, 2012	26.61	26.83	26.38	26.67	9,172,312	+0.28(+1.07%)
Apr 13, 2012	26.54	26.72	26.37	26.39	3,319,654	-0.15(-0.57%)
Apr 12, 2012	26.43	26.55	26.24	26.54	3,820,946	+0.11(+0.40%)
Apr 11, 2012	26.57	26.59	26.37	26.44	5,300,720	+0.06(+0.22%)
Apr 10, 2012	26.75	26.75	26.21	26.38	5,419,810	-0.40(-1.49%)
Apr 09, 2012	26.75	26.90	26.69	26.78	4,995,635	-0.21(-0.78%)
Apr 05, 2012	26.94	27.04	26.83	26.99	5,733,036	-0.06(-0.22%)
Apr 04, 2012	26.85	27.27	26.82	27.05	5,527,318	+0.16(+0.59%)
Apr 03, 2012	26.94	26.98	26.69	26.89	3,464,468	-0.01(-0.02%)

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.