Indicators

FirstEnergy Corp (NY: FE )

44.00 +0.77 (+1.78%)

Official Closing Price Updated: 7:00 PM EDT, Sep 20, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Jan 29, 2010	22.23	22.42	22.10	22.14	3,756,563	-0.02(-0.09%)
Jan 28, 2010	22.48	22.57	22.16	22.16	2,862,314	-0.28(-1.27%)
Jan 27, 2010	22.56	22.56	22.10	22.45	4,451,878	-0.20(-0.87%)
Jan 26, 2010	22.51	22.78	22.39	22.64	4,487,105	+0.11(+0.50%)
Jan 25, 2010	22.69	22.73	22.39	22.53	3,728,473	+0.13(+0.59%)
Jan 22, 2010	22.91	22.91	22.39	22.40	4,827,771	-0.51(-2.24%)
Jan 21, 2010	23.45	23.61	22.85	22.91	4,798,814	-0.62(-2.65%)
Jan 20, 2010	23.80	23.80	23.30	23.54	4,074,855	-0.34(-1.40%)
Jan 19, 2010	23.64	23.89	23.54	23.87	3,232,053	+0.17(+0.73%)
Jan 15, 2010	23.78	23.70	23.70	23.70	4,421,045	-0.09(-0.38%)
Jan 14, 2010	23.78	23.83	23.63	23.79	4,223,907	-0.04(-0.17%)
Jan 13, 2010	23.69	23.90	23.55	23.83	3,065,286	+0.14(+0.58%)
Jan 12, 2010	23.84	23.84	23.54	23.70	5,294,055	+0.04(+0.15%)
Jan 11, 2010	23.39	23.76	23.34	23.66	3,992,963	+0.41(+1.75%)
Jan 08, 2010	23.32	23.40	23.11	23.25	4,505,006	-0.12(-0.52%)
Jan 07, 2010	23.64	23.73	23.34	23.38	4,585,382	-0.36(-1.50%)
Jan 06, 2010	23.50	23.78	23.36	23.73	6,749,754	+0.25(+1.08%)
Jan 05, 2010	23.68	23.78	23.18	23.48	5,756,374	-0.26(-1.11%)

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.