Skip to main content

FirstEnergy Corp (NY: FE )

38.54 +0.08 (+0.21%)
Streaming Delayed Price Updated: 1:35 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jun 30, 2017 21.87 22.29 21.84 22.09 6,865,516 +0.26(+1.18%)
Jun 29, 2017 21.89 22.01 21.75 21.83 5,508,145 -0.21(-0.96%)
Jun 28, 2017 22.59 22.79 22.02 22.04 6,335,704 -0.47(-2.09%)
Jun 27, 2017 22.74 22.82 22.41 22.51 6,715,090 -0.28(-1.23%)
Jun 26, 2017 21.97 22.88 21.95 22.79 9,415,430 +0.89(+4.08%)
Jun 23, 2017 22.08 22.21 21.81 21.90 6,336,760 -0.20(-0.93%)
Jun 22, 2017 22.25 22.48 22.08 22.10 3,882,654 -0.19(-0.85%)
Jun 21, 2017 22.59 22.59 22.06 22.29 7,055,976 -0.33(-1.47%)
Jun 20, 2017 22.61 22.72 22.59 22.62 3,808,797 +0.00(+0.00%)
Jun 19, 2017 22.72 22.83 22.46 22.62 4,911,978 -0.05(-0.20%)
Jun 16, 2017 22.61 22.95 22.59 22.67 16,062,167 +0.11(+0.47%)
Jun 15, 2017 22.35 22.58 22.30 22.56 5,055,437 +0.15(+0.68%)
Jun 14, 2017 22.42 22.58 22.29 22.41 4,509,047 +0.17(+0.75%)
Jun 13, 2017 22.27 22.30 21.99 22.25 4,599,465 -0.11(-0.47%)
Jun 12, 2017 22.07 22.44 22.05 22.35 6,460,110 +0.30(+1.37%)
Jun 09, 2017 21.85 22.05 21.73 22.05 3,873,453 +0.18(+0.83%)
Jun 08, 2017 22.05 21.71 21.87 4,800,550 -0.20(-0.93%)
Jun 07, 2017 22.03 22.18 22.02 22.07 3,703,533 +0.06(+0.28%)
Jun 06, 2017 22.09 22.15 21.93 22.01 5,557,435 -0.04(-0.17%)
Jun 05, 2017 22.22 22.31 22.00 22.05 3,736,680 -0.26(-1.15%)
Jun 02, 2017 22.41 22.44 22.21 22.31 3,689,810 +0.05(+0.20%)
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.