Indicators

FirstEnergy Corp (NY: FE )

39.94 +0.10 (+0.25%)

Official Closing Price Updated: 7:00 PM EDT, May 10, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Nov 28, 2014	24.54	24.84	24.54	24.77	1,637,525	+0.30(+1.21%)
Nov 26, 2014	24.38	24.48	24.48	24.48	2,354,157	+0.13(+0.55%)
Nov 25, 2014	24.48	24.48	24.19	24.34	3,597,179	-0.05(-0.22%)
Nov 24, 2014	24.96	25.00	24.37	24.39	3,500,750	-0.60(-2.39%)
Nov 21, 2014	24.89	25.11	24.70	24.99	3,276,767	+0.32(+1.31%)
Nov 20, 2014	24.75	24.87	24.56	24.67	2,438,869	-0.21(-0.84%)
Nov 19, 2014	24.51	24.95	24.42	24.88	3,626,237	+0.24(+0.95%)
Nov 18, 2014	24.47	24.75	24.32	24.64	3,643,821	+0.22(+0.91%)
Nov 17, 2014	24.06	24.47	23.97	24.42	3,563,917	+0.32(+1.31%)
Nov 14, 2014	24.13	24.26	24.05	24.11	4,698,400	-0.14(-0.58%)
Nov 13, 2014	24.48	24.61	24.20	24.25	3,570,614	-0.20(-0.82%)
Nov 12, 2014	24.83	24.83	24.25	24.45	5,532,154	-0.60(-2.39%)
Nov 11, 2014	25.00	25.15	24.92	25.05	3,244,483	-0.04(-0.16%)
Nov 10, 2014	24.98	25.10	24.87	25.09	4,111,218	+0.07(+0.27%)
Nov 07, 2014	24.57	25.03	24.57	25.02	5,476,340	+0.41(+1.66%)
Nov 06, 2014	24.85	24.88	24.39	24.61	5,357,724	-0.31(-1.24%)
Nov 05, 2014	24.85	25.06	24.58	24.92	12,719,572	+0.36(+1.48%)
Nov 04, 2014	24.86	25.09	24.41	24.56	6,305,597	-0.35(-1.42%)

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.