Indicators

FirstEnergy Corp (NY: FE )

39.20 +0.25 (+0.64%)

Streaming Delayed Price Updated: 11:32 AM EDT, May 7, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Oct 31, 2012	27.48	27.86	27.41	27.47	4,600,345	+0.05(+0.20%)
Oct 26, 2012	27.61	27.42	27.42	27.42	10,365,989	-0.16(-0.57%)
Oct 25, 2012	27.46	27.57	27.35	27.57	10,133,577	+0.28(+1.03%)
Oct 24, 2012	27.36	27.46	27.25	27.29	2,781,506	-0.07(-0.24%)
Oct 23, 2012	27.36	27.47	27.28	27.36	2,401,331	-0.27(-0.98%)
Oct 19, 2012	27.87	27.97	27.52	27.63	3,863,256	-0.18(-0.65%)
Oct 18, 2012	27.51	27.81	27.42	27.81	2,273,404	+0.30(+1.09%)
Oct 17, 2012	27.34	27.60	27.21	27.51	2,501,449	+0.19(+0.70%)
Oct 16, 2012	26.86	27.32	26.86	27.32	2,940,990	+0.21(+0.78%)
Oct 15, 2012	26.97	27.10	26.70	27.10	2,451,579	+0.12(+0.45%)
Oct 12, 2012	27.22	27.30	26.87	26.98	1,855,349	-0.17(-0.64%)
Oct 11, 2012	26.94	27.38	26.73	27.16	3,491,217	+0.34(+1.28%)
Oct 10, 2012	27.01	27.04	26.78	26.82	2,886,796	-0.19(-0.69%)
Oct 09, 2012	26.86	27.04	26.74	27.00	2,487,566	+0.13(+0.49%)
Oct 08, 2012	26.88	27.01	26.74	26.87	2,577,524	-0.06(-0.22%)
Oct 05, 2012	27.01	27.04	26.88	26.93	3,254,950	-0.03(-0.11%)
Oct 04, 2012	26.91	27.07	26.87	26.96	3,213,634	+0.10(+0.36%)
Oct 03, 2012	26.62	26.87	26.59	26.86	2,635,971	+0.25(+0.93%)
Oct 02, 2012	26.61	26.65	26.43	26.62	2,354,032	+0.14(+0.54%)

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.