Indicators

FirstEnergy Corp (NY: FE )

39.24 +0.15 (+0.38%)

Official Closing Price Updated: 7:00 PM EDT, May 3, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Dec 31, 2007	38.44	38.79	38.02	38.02	1,772,576	-0.59(-1.54%)
Dec 28, 2007	38.29	38.80	38.29	38.61	1,815,351	+0.37(+0.96%)
Dec 27, 2007	38.64	38.84	38.19	38.24	1,642,223	-0.40(-1.03%)
Dec 26, 2007	38.84	39.02	38.60	38.64	1,495,614	-0.32(-0.82%)
Dec 24, 2007	39.15	39.40	38.58	38.96	1,912,436	-0.33(-0.83%)
Dec 21, 2007	39.07	39.40	38.93	39.29	3,385,882	+0.53(+1.37%)
Dec 20, 2007	38.99	39.25	38.28	38.76	1,979,568	-0.03(-0.07%)
Dec 19, 2007	38.89	39.34	38.74	38.78	2,816,144	-0.03(-0.07%)
Dec 18, 2007	38.08	38.88	38.04	38.81	2,576,946	+0.86(+2.26%)
Dec 17, 2007	38.05	38.32	37.83	37.95	3,030,146	-0.11(-0.29%)
Dec 14, 2007	38.33	38.57	38.05	38.06	2,241,375	-0.61(-1.58%)
Dec 13, 2007	38.07	38.78	38.07	38.67	3,322,109	+0.47(+1.24%)
Dec 12, 2007	38.73	38.73	37.93	38.20	3,702,197	+0.21(+0.54%)
Dec 11, 2007	38.84	39.07	37.96	37.99	2,458,545	-0.86(-2.20%)
Dec 10, 2007	39.00	39.03	38.55	38.85	2,533,854	+0.00(+0.00%)
Dec 07, 2007	38.32	38.98	38.21	38.85	3,913,295	+0.53(+1.38%)
Dec 06, 2007	37.88	38.45	37.39	38.32	3,745,676	+0.43(+1.12%)
Dec 05, 2007	37.42	37.96	37.21	37.90	3,336,228	+0.74(+1.99%)
Dec 04, 2007	36.49	37.40	36.20	37.15	4,215,640	+0.67(+1.83%)

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.