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 27, 2009	22.49	22.76	21.94	22.37	0	-0.49(-2.16%)
Feb 26, 2009	24.17	24.17	22.81	22.86	5,029,262	-1.20(-4.98%)
Feb 25, 2009	25.16	25.16	23.50	24.06	7,908,362	-1.18(-4.66%)
Feb 24, 2009	24.37	25.38	24.15	25.24	6,527,012	+1.36(+5.70%)
Feb 23, 2009	25.04	25.26	23.80	23.87	7,330,977	-1.03(-4.14%)
Feb 20, 2009	25.45	25.45	24.59	24.90	5,318,875	-0.44(-1.72%)
Feb 19, 2009	24.95	25.71	24.95	25.34	5,361,663	+0.52(+2.10%)
Feb 18, 2009	25.30	25.39	24.65	24.82	5,141,899	-0.40(-1.60%)
Feb 17, 2009	26.65	26.65	25.15	25.22	5,888,729	-1.77(-6.54%)
Feb 13, 2009	27.14	27.50	26.93	26.99	3,007,854	-0.20(-0.75%)
Feb 12, 2009	26.56	27.20	26.27	27.20	6,244,769	+0.10(+0.37%)
Feb 11, 2009	27.28	27.29	26.76	27.10	4,457,767	-0.09(-0.35%)
Feb 10, 2009	27.50	27.75	26.90	27.19	6,357,355	-0.56(-2.03%)
Feb 09, 2009	27.68	28.05	27.29	27.75	4,498,028	-0.08(-0.28%)
Feb 06, 2009	27.49	28.18	26.84	27.83	5,320,519	+0.53(+1.94%)
Feb 05, 2009	26.80	27.59	26.59	27.30	5,600,001	+0.52(+1.92%)
Feb 04, 2009	27.13	27.33	26.51	26.79	4,279,724	-0.32(-1.18%)
Feb 03, 2009	26.80	27.23	26.45	27.11	3,857,819	+0.40(+1.52%)

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.