Indicators

FirstEnergy Corp (NY: FE )

40.04 -0.18 (-0.45%)

Official Closing Price Updated: 7:00 PM EDT, May 17, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Sep 29, 2006	29.35	29.50	29.00	29.04	1,766,163	-0.35(-1.18%)
Sep 28, 2006	29.50	29.61	29.30	29.39	1,758,660	-0.11(-0.37%)
Sep 27, 2006	29.03	29.56	28.88	29.50	2,722,634	+0.46(+1.59%)
Sep 26, 2006	29.17	29.25	29.00	29.03	1,445,672	-0.11(-0.39%)
Sep 25, 2006	28.73	29.28	28.64	29.15	2,402,528	+0.53(+1.85%)
Sep 22, 2006	28.61	28.81	28.52	28.62	2,428,883	+0.01(+0.04%)
Sep 21, 2006	28.77	28.82	28.51	28.61	3,540,021	-0.22(-0.76%)
Sep 20, 2006	29.01	29.13	28.82	28.82	2,378,866	-0.17(-0.57%)
Sep 19, 2006	29.24	29.30	28.89	28.99	3,191,251	-0.24(-0.84%)
Sep 18, 2006	29.29	29.31	28.99	29.24	2,558,156	+0.12(+0.43%)
Sep 15, 2006	29.13	29.41	29.04	29.11	3,387,855	+0.21(+0.72%)
Sep 14, 2006	29.24	29.42	28.83	28.90	1,722,110	-0.15(-0.52%)
Sep 13, 2006	28.68	29.08	28.62	29.05	3,366,309	+0.31(+1.09%)
Sep 12, 2006	29.38	29.41	28.69	28.74	3,674,488	-0.63(-2.16%)
Sep 11, 2006	29.00	29.41	28.90	29.38	2,725,712	+0.38(+1.31%)
Sep 08, 2006	29.11	29.19	28.92	29.00	2,382,136	-0.11(-0.39%)
Sep 07, 2006	29.16	29.33	29.07	29.11	2,060,106	-0.05(-0.18%)
Sep 06, 2006	29.47	29.48	29.14	29.16	1,851,191	-0.32(-1.08%)
Sep 05, 2006	29.88	29.88	29.33	29.48	3,739,125	-0.22(-0.75%)

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.