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 (%)
Apr 28, 2017	22.70	22.86	21.70	22.15	12,988,026	-0.43(-1.90%)
Apr 27, 2017	22.58	22.75	22.52	22.58	6,133,954	+0.00(+0.00%)
Apr 26, 2017	22.64	23.05	22.55	22.58	7,819,998	-0.07(-0.29%)
Apr 25, 2017	22.63	22.81	22.54	22.65	5,474,896	-0.07(-0.33%)
Apr 24, 2017	22.64	22.75	22.32	22.72	7,052,711	+0.07(+0.33%)
Apr 21, 2017	22.67	22.81	22.61	22.65	5,687,432	-0.04(-0.16%)
Apr 20, 2017	22.83	22.83	22.62	22.69	6,215,516	-0.14(-0.62%)
Apr 19, 2017	23.27	23.29	22.77	22.83	6,649,932	-0.46(-1.97%)
Apr 18, 2017	23.27	23.36	23.10	23.29	4,039,307	+0.03(+0.13%)
Apr 17, 2017	23.16	23.29	22.98	23.26	4,064,168	+0.12(+0.51%)
Apr 13, 2017	23.39	23.47	23.13	23.14	4,638,599	-0.25(-1.08%)
Apr 12, 2017	23.23	23.41	23.13	23.39	3,674,295	+0.13(+0.54%)
Apr 11, 2017	23.32	23.42	23.18	23.26	3,498,084	-0.12(-0.51%)
Apr 10, 2017	23.17	23.40	23.09	23.38	4,372,571	+0.21(+0.89%)
Apr 07, 2017	23.60	23.63	23.16	23.17	7,767,905	-0.33(-1.39%)
Apr 06, 2017	23.43	23.54	23.38	23.50	4,136,553	-0.01(-0.06%)
Apr 05, 2017	23.40	23.57	23.34	23.51	3,501,110	+0.04(+0.16%)
Apr 04, 2017	23.30	23.54	23.07	23.48	5,395,889	+0.20(+0.86%)

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.