Indicators

FirstEnergy Corp (NY: FE )

39.94 +0.10 (+0.25%)

Official Closing Price Updated: 7:00 PM EDT, May 10, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Feb 27, 2009	22.25	22.51	21.70	22.12	0	-0.49(-2.16%)
Feb 26, 2009	23.91	23.91	22.57	22.61	5,084,329	-1.19(-4.98%)
Feb 25, 2009	24.89	24.89	23.25	23.80	7,994,953	-1.16(-4.66%)
Feb 24, 2009	24.11	25.11	23.89	24.96	6,598,478	+1.35(+5.70%)
Feb 23, 2009	24.77	24.99	23.54	23.62	7,411,246	-1.02(-4.14%)
Feb 20, 2009	25.18	25.18	24.33	24.63	5,377,113	-0.43(-1.72%)
Feb 19, 2009	24.68	25.44	24.68	25.07	5,420,370	+0.51(+2.10%)
Feb 18, 2009	25.02	25.12	24.39	24.55	5,198,200	-0.40(-1.60%)
Feb 17, 2009	26.37	26.37	24.88	24.95	5,953,206	-1.75(-6.54%)
Feb 13, 2009	26.85	27.20	26.64	26.70	3,040,788	-0.20(-0.75%)
Feb 12, 2009	26.27	26.90	25.99	26.90	6,313,145	+0.10(+0.37%)
Feb 11, 2009	26.98	26.99	26.47	26.80	4,506,576	-0.09(-0.35%)
Feb 10, 2009	27.20	27.45	26.60	26.90	6,426,963	-0.56(-2.03%)
Feb 09, 2009	27.38	27.75	26.99	27.45	4,547,278	-0.08(-0.28%)
Feb 06, 2009	27.19	27.88	26.55	27.53	5,378,775	+0.53(+1.94%)
Feb 05, 2009	26.51	27.30	26.30	27.00	5,661,317	+0.51(+1.92%)
Feb 04, 2009	26.83	27.03	26.23	26.50	4,326,584	-0.32(-1.18%)
Feb 03, 2009	26.51	26.93	26.16	26.81	3,900,059	+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.