Indicators

FirstEnergy Corp (NY: FE )

39.84 +0.37 (+0.94%)

Official Closing Price Updated: 7:00 PM EDT, May 9, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Feb 27, 2015	24.09	24.13	23.67	23.71	7,322,001	-0.43(-1.77%)
Feb 26, 2015	24.40	24.42	24.10	24.13	4,720,836	-0.16(-0.67%)
Feb 25, 2015	24.42	24.78	24.24	24.30	8,157,649	-0.15(-0.61%)
Feb 24, 2015	24.15	24.59	24.11	24.44	5,752,130	+0.32(+1.32%)
Feb 23, 2015	24.37	24.50	24.11	24.13	6,426,849	-0.17(-0.70%)
Feb 20, 2015	24.53	24.58	24.11	24.30	7,533,546	-0.26(-1.05%)
Feb 19, 2015	24.64	24.70	24.40	24.55	4,846,448	+0.08(+0.33%)
Feb 18, 2015	24.50	24.56	23.50	24.47	16,268,207	-0.56(-2.22%)
Feb 17, 2015	25.15	25.51	24.82	25.03	8,145,264	-0.20(-0.81%)
Feb 13, 2015	25.11	25.23	25.23	25.23	6,153,350	+0.04(+0.16%)
Feb 12, 2015	25.47	25.54	25.12	25.19	4,906,205	-0.26(-1.01%)
Feb 11, 2015	25.98	26.00	25.39	25.45	4,238,013	-0.73(-2.77%)
Feb 10, 2015	25.73	26.25	25.62	26.17	3,761,168	+0.45(+1.77%)
Feb 09, 2015	26.39	26.39	25.60	25.72	4,759,952	-0.67(-2.54%)
Feb 06, 2015	27.72	27.72	26.26	26.39	6,811,458	-1.42(-5.09%)
Feb 05, 2015	27.33	27.94	27.13	27.81	5,660,673	+0.59(+2.17%)
Feb 04, 2015	27.09	27.40	26.96	27.22	7,058,517	+0.05(+0.20%)
Feb 03, 2015	27.03	27.23	26.82	27.16	4,016,754	+0.06(+0.22%)

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.