Indicators

FirstEnergy Corp (NY: FE )

39.47 UNCHANGED

Streaming Delayed Price Updated: 7:00 PM EDT, May 8, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Jul 31, 2017	24.05	24.08	23.74	23.91	6,775,862	-0.18(-0.75%)
Jul 28, 2017	23.32	24.24	23.27	24.09	13,442,021	+0.67(+2.88%)
Jul 27, 2017	23.26	23.53	23.08	23.41	7,887,255	+0.11(+0.48%)
Jul 26, 2017	23.12	23.30	22.97	23.30	7,507,084	+0.17(+0.74%)
Jul 25, 2017	23.41	23.50	23.11	23.13	6,054,496	-0.28(-1.22%)
Jul 24, 2017	23.78	23.79	23.41	23.41	7,615,937	-0.37(-1.54%)
Jul 21, 2017	23.35	23.85	23.29	23.78	9,758,662	+0.38(+1.63%)
Jul 20, 2017	23.15	23.51	23.00	23.40	9,343,935	+0.30(+1.30%)
Jul 19, 2017	22.88	23.20	22.76	23.10	9,352,643	+0.28(+1.25%)
Jul 18, 2017	22.72	22.83	22.61	22.81	5,032,996	+0.16(+0.69%)
Jul 17, 2017	22.63	22.83	22.50	22.66	7,122,193	+0.03(+0.13%)
Jul 14, 2017	22.41	22.97	22.37	22.63	10,193,950	+0.40(+1.82%)
Jul 13, 2017	22.27	22.35	22.01	22.22	7,591,231	-0.05(-0.24%)
Jul 12, 2017	22.12	22.37	22.10	22.27	4,948,342	+0.34(+1.54%)
Jul 11, 2017	21.99	22.01	21.82	21.94	6,228,060	-0.02(-0.10%)
Jul 10, 2017	21.91	22.20	21.89	21.96	5,078,694	+0.04(+0.21%)
Jul 07, 2017	21.96	22.05	21.81	21.91	4,202,488	-0.04(-0.20%)
Jul 06, 2017	21.86	22.05	21.83	21.96	6,581,138	+0.07(+0.34%)
Jul 05, 2017	21.80	22.00	21.68	21.88	6,350,150	+0.11(+0.52%)

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.