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 (%)
Jul 29, 2005	25.82	26.06	25.81	25.88	2,342,893	-0.11(-0.44%)
Jul 28, 2005	25.99	26.09	25.85	25.99	1,576,100	+0.00(+0.00%)
Jul 27, 2005	26.04	26.23	25.88	25.99	2,930,010	+0.52(+2.04%)
Jul 26, 2005	25.32	25.61	25.32	25.47	1,957,957	-0.02(-0.08%)
Jul 25, 2005	25.70	25.87	25.49	25.49	1,715,569	-0.31(-1.21%)
Jul 22, 2005	25.58	25.80	25.51	25.80	1,018,799	+0.24(+0.94%)
Jul 21, 2005	25.80	25.85	25.41	25.57	2,395,795	-0.21(-0.81%)
Jul 20, 2005	25.64	25.86	25.58	25.77	2,426,382	+0.12(+0.49%)
Jul 19, 2005	25.60	25.73	25.46	25.65	2,262,481	+0.11(+0.45%)
Jul 18, 2005	25.45	25.60	25.44	25.53	1,221,751	+0.08(+0.31%)
Jul 15, 2005	25.58	25.67	25.43	25.46	2,292,106	-0.12(-0.49%)
Jul 14, 2005	25.76	25.95	25.52	25.58	1,950,070	-0.15(-0.59%)
Jul 13, 2005	25.74	25.87	25.67	25.73	1,433,552	-0.01(-0.04%)
Jul 12, 2005	25.70	25.84	25.62	25.74	1,941,028	-0.06(-0.22%)
Jul 11, 2005	25.42	25.80	25.42	25.80	2,014,322	+0.32(+1.24%)
Jul 08, 2005	25.14	25.52	25.07	25.48	1,004,179	+0.34(+1.34%)
Jul 07, 2005	24.80	25.15	24.67	25.14	1,384,113	+0.18(+0.71%)
Jul 06, 2005	25.12	25.40	24.96	24.97	3,070,442	-0.25(-0.99%)
Jul 05, 2005	25.20	25.32	25.01	25.22	2,148,405	-0.10(-0.41%)

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.