Indicators

FirstEnergy Corp (NY: FE )

39.27 +0.32 (+0.82%)

Streaming Delayed Price Updated: 11:09 AM EDT, May 7, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Apr 28, 2006	26.46	26.57	26.18	26.36	2,155,523	-0.09(-0.35%)
Apr 27, 2006	25.73	26.66	25.73	26.45	3,625,626	+0.75(+2.93%)
Apr 26, 2006	25.57	25.72	25.31	25.70	2,471,974	+0.14(+0.53%)
Apr 25, 2006	25.98	25.99	25.42	25.57	2,499,483	-0.44(-1.70%)
Apr 24, 2006	25.99	26.06	25.80	26.01	2,326,733	-0.15(-0.58%)
Apr 21, 2006	26.32	26.41	26.07	26.16	1,573,022	+0.01(+0.02%)
Apr 20, 2006	25.89	26.37	25.89	26.15	1,402,773	+0.24(+0.92%)
Apr 19, 2006	25.83	26.05	25.68	25.91	1,617,652	+0.04(+0.14%)
Apr 18, 2006	25.19	25.90	25.24	25.88	2,846,136	+0.69(+2.75%)
Apr 17, 2006	25.29	25.46	25.07	25.19	1,133,453	-0.22(-0.88%)
Apr 13, 2006	25.54	25.64	25.39	25.41	2,052,604	-0.14(-0.53%)
Apr 12, 2006	25.28	25.54	25.27	25.54	1,459,138	+0.27(+1.05%)
Apr 11, 2006	25.57	25.65	25.26	25.28	2,818,050	-0.14(-0.53%)
Apr 10, 2006	25.25	25.52	25.20	25.41	1,955,264	+0.15(+0.60%)
Apr 07, 2006	25.67	25.71	25.08	25.26	2,302,687	-0.49(-1.90%)
Apr 06, 2006	25.84	25.96	25.49	25.75	2,849,792	-0.24(-0.92%)
Apr 05, 2006	25.76	26.08	25.75	25.99	2,809,394	+0.21(+0.81%)
Apr 04, 2006	25.50	25.89	25.29	25.78	1,688,060	+0.41(+1.60%)

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.