Indicators

FirstEnergy Corp (NY: FE )

39.94 +0.10 (+0.25%)

Official Closing Price Updated: 4:10 PM EDT, May 10, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Mar 31, 2009	20.27	20.46	19.80	20.07	6,330,708	-0.09(-0.44%)
Mar 30, 2009	20.55	20.69	19.85	20.15	4,139,452	-1.09(-5.11%)
Mar 26, 2009	20.89	21.29	20.56	21.24	4,640,792	+0.56(+2.69%)
Mar 25, 2009	20.53	21.08	20.38	20.68	4,496,888	+0.22(+1.09%)
Mar 24, 2009	20.86	20.93	20.44	20.46	5,258,283	-0.43(-2.07%)
Mar 23, 2009	20.29	20.94	20.28	20.89	6,615,293	+0.28(+1.36%)
Mar 20, 2009	20.11	20.95	20.11	20.61	8,383,959	+0.53(+2.61%)
Mar 19, 2009	20.11	20.16	19.53	20.09	4,759,514	+0.15(+0.73%)
Mar 18, 2009	19.38	20.19	18.84	19.94	4,352,054	+0.40(+2.02%)
Mar 17, 2009	19.24	19.55	19.03	19.55	4,381,821	+0.20(+1.05%)
Mar 16, 2009	18.78	19.81	18.67	19.34	4,320,043	+0.74(+3.97%)
Mar 13, 2009	19.31	19.41	18.52	18.60	0	-0.59(-3.06%)
Mar 12, 2009	19.26	19.29	18.74	19.19	3,970,398	-0.14(-0.73%)
Mar 11, 2009	19.80	19.91	19.23	19.33	3,710,779	-0.36(-1.82%)
Mar 10, 2009	19.61	20.24	19.44	19.69	4,496,252	+0.43(+2.24%)
Mar 09, 2009	19.37	19.47	18.89	19.26	6,538,518	-0.25(-1.31%)
Mar 06, 2009	19.70	20.24	19.00	19.51	0	-0.04(-0.19%)
Mar 05, 2009	20.34	20.34	19.36	19.55	4,550,310	-1.17(-5.64%)
Mar 04, 2009	20.90	21.06	20.55	20.72	5,083,683	-0.41(-1.92%)

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.