Skip to main content

FirstEnergy Corp (NY: FE )

43.49 -0.20 (-0.46%)
Official Closing Price Updated: 7:00 PM EDT, Sep 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jun 30, 2015 22.15 22.23 21.99 22.05 3,414,936 -0.04(-0.18%)
Jun 29, 2015 22.14 22.62 22.08 22.09 3,679,891 -0.09(-0.43%)
Jun 26, 2015 22.26 22.39 22.07 22.19 3,372,961 -0.07(-0.34%)
Jun 25, 2015 22.39 22.45 22.24 22.26 3,275,772 -0.09(-0.42%)
Jun 24, 2015 22.53 22.60 22.36 22.36 3,040,009 -0.18(-0.81%)
Jun 23, 2015 22.87 22.89 22.47 22.54 3,745,779 -0.28(-1.25%)
Jun 22, 2015 23.00 23.08 22.78 22.83 3,012,845 -0.07(-0.33%)
Jun 19, 2015 23.05 23.20 22.87 22.90 4,985,984 -0.16(-0.71%)
Jun 18, 2015 22.70 23.13 22.70 23.06 4,592,181 +0.41(+1.82%)
Jun 17, 2015 22.60 22.78 22.34 22.65 5,293,675 +0.05(+0.21%)
Jun 16, 2015 22.55 22.64 22.36 22.60 2,820,451 +0.05(+0.21%)
Jun 15, 2015 22.77 22.81 22.47 22.55 4,038,600 -0.26(-1.13%)
Jun 12, 2015 23.29 23.29 22.81 22.81 3,678,502 -0.58(-2.46%)
Jun 11, 2015 23.55 23.60 23.17 23.39 3,195,164 -0.01(-0.06%)
Jun 10, 2015 23.20 23.57 23.19 23.40 6,949,069 +0.42(+1.83%)
Jun 09, 2015 23.17 23.23 22.95 22.98 3,774,070 -0.26(-1.11%)
Jun 08, 2015 23.26 23.42 23.16 23.24 3,013,617 -0.07(-0.29%)
Jun 05, 2015 23.14 23.33 22.99 23.31 4,340,527 -0.10(-0.43%)
Jun 04, 2015 23.27 23.67 23.25 23.41 3,699,062 +0.05(+0.20%)
Jun 03, 2015 23.71 23.81 23.20 23.36 3,221,973 -0.36(-1.51%)
Jun 02, 2015 24.00 24.07 23.54 23.72 3,183,540 -0.40(-1.66%)
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.