Indicators

FirstEnergy Corp (NY: FE )

38.13 -0.44 (-1.14%)

Official Closing Price Updated: 7:00 PM EDT, Apr 26, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Feb 28, 2007	33.11	33.38	32.76	32.88	4,201,178	-0.33(-0.98%)
Feb 27, 2007	33.97	34.02	32.89	33.21	3,526,798	-0.76(-2.23%)
Feb 26, 2007	34.42	34.84	33.80	33.96	4,532,112	+0.59(+1.76%)
Feb 23, 2007	33.15	33.45	33.14	33.38	1,810,780	+0.07(+0.21%)
Feb 22, 2007	33.20	33.49	33.12	33.31	1,762,447	+0.11(+0.33%)
Feb 21, 2007	33.35	33.51	32.99	33.20	2,327,603	-0.31(-0.93%)
Feb 20, 2007	33.76	33.76	33.34	33.51	2,390,778	+0.36(+1.09%)
Feb 16, 2007	33.23	33.34	33.07	33.14	4,302,412	-0.21(-0.63%)
Feb 15, 2007	33.55	33.65	33.29	33.35	3,119,581	-0.19(-0.58%)
Feb 14, 2007	33.41	33.72	33.41	33.55	2,648,249	+0.21(+0.63%)
Feb 13, 2007	33.40	33.42	33.23	33.34	2,712,814	+0.08(+0.25%)
Feb 12, 2007	33.20	33.42	33.12	33.25	2,620,269	+0.07(+0.21%)
Feb 09, 2007	33.43	33.82	33.11	33.19	4,653,874	+0.00(+0.00%)
Feb 08, 2007	32.73	33.21	32.69	33.19	2,223,134	+0.45(+1.38%)
Feb 07, 2007	32.51	32.84	32.40	32.73	2,241,212	+0.22(+0.68%)
Feb 06, 2007	32.51	32.53	32.40	32.51	2,102,302	+0.12(+0.37%)
Feb 05, 2007	31.79	32.67	31.77	32.39	2,972,869	+0.42(+1.31%)
Feb 02, 2007	31.90	32.06	31.80	31.97	3,178,951	+0.14(+0.45%)

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.