Indicators

FirstEnergy Corp (NY: FE )

39.84 UNCHANGED

Streaming Delayed Price Updated: 7:00 PM EDT, May 9, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Feb 26, 2010	20.57	20.62	20.31	20.35	5,647,053	-0.22(-1.08%)
Feb 25, 2010	20.41	20.61	20.21	20.57	6,281,017	-0.03(-0.13%)
Feb 24, 2010	20.65	20.75	20.41	20.59	5,290,027	-0.05(-0.23%)
Feb 23, 2010	20.90	20.90	20.57	20.64	5,500,178	-0.28(-1.33%)
Feb 22, 2010	21.02	21.06	20.85	20.92	7,535,355	+0.02(+0.10%)
Feb 19, 2010	20.35	20.99	20.32	20.90	6,392,089	+0.50(+2.46%)
Feb 18, 2010	20.33	20.47	20.22	20.40	7,717,653	+0.09(+0.45%)
Feb 17, 2010	20.79	20.79	20.25	20.30	8,614,989	-0.34(-1.63%)
Feb 16, 2010	20.74	21.00	20.48	20.64	9,550,972	+0.01(+0.05%)
Feb 12, 2010	20.87	20.63	20.63	20.63	17,368,222	-0.21(-1.01%)
Feb 11, 2010	20.71	20.98	20.38	20.84	30,161,690	-0.98(-4.51%)
Feb 10, 2010	21.95	21.96	21.66	21.82	3,255,508	-0.15(-0.67%)
Feb 09, 2010	21.73	22.27	21.73	21.97	5,527,072	+0.16(+0.75%)
Feb 08, 2010	22.00	22.00	21.58	21.81	2,552,233	-0.06(-0.29%)
Feb 05, 2010	22.02	22.18	21.58	21.87	4,427,486	-0.19(-0.88%)
Feb 04, 2010	22.48	22.63	22.03	22.07	4,836,546	-0.49(-2.19%)
Feb 03, 2010	22.93	22.93	22.51	22.56	2,921,470	-0.36(-1.58%)
Feb 02, 2010	22.72	22.95	22.43	22.92	4,442,253	+0.30(+1.31%)

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.