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 (%)
Dec 30, 2011	26.08	26.17	25.67	25.69	2,891,333	-0.48(-1.84%)
Dec 29, 2011	26.00	26.19	25.97	26.17	2,391,641	+0.21(+0.83%)
Dec 28, 2011	26.02	26.10	25.92	25.96	2,826,528	-0.04(-0.16%)
Dec 27, 2011	25.75	26.07	25.74	26.00	2,188,803	+0.26(+1.01%)
Dec 23, 2011	25.81	25.97	25.71	25.74	3,094,548	+0.04(+0.16%)
Dec 21, 2011	25.23	25.76	25.20	25.70	4,849,077	+0.55(+2.17%)
Dec 20, 2011	24.92	25.20	24.84	25.15	4,934,540	+0.52(+2.10%)
Dec 19, 2011	25.32	25.44	24.55	24.63	6,081,815	-0.55(-2.19%)
Dec 16, 2011	25.75	25.80	25.12	25.18	10,366,287	-0.51(-1.99%)
Dec 15, 2011	25.63	25.81	25.50	25.70	3,431,794	+0.23(+0.89%)
Dec 14, 2011	25.79	25.84	25.43	25.47	4,170,322	-0.33(-1.28%)
Dec 13, 2011	25.72	25.99	25.60	25.80	4,211,873	+0.19(+0.75%)
Dec 12, 2011	25.86	25.93	25.38	25.61	3,548,952	-0.35(-1.36%)
Dec 09, 2011	25.83	26.00	25.61	25.96	3,197,885	+0.21(+0.81%)
Dec 08, 2011	26.18	26.24	25.70	25.75	3,788,000	-0.46(-1.77%)
Dec 07, 2011	26.10	26.31	25.97	26.22	3,610,730	+0.10(+0.38%)
Dec 06, 2011	26.00	26.23	25.94	26.12	2,851,136	+0.24(+0.92%)
Dec 05, 2011	25.96	26.23	25.71	25.88	3,197,369	+0.20(+0.77%)
Dec 02, 2011	26.10	26.12	25.66	25.68	4,800,653	-0.23(-0.89%)

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.