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 (%)
Sep 28, 2007	33.58	33.76	32.89	32.93	3,342,070	-0.84(-2.48%)
Sep 27, 2007	34.40	34.40	33.63	33.76	2,328,080	-0.44(-1.29%)
Sep 26, 2007	34.01	34.32	33.91	34.20	3,163,742	+0.36(+1.06%)
Sep 25, 2007	33.35	34.05	33.35	33.85	2,585,473	+0.37(+1.12%)
Sep 24, 2007	33.53	33.76	33.36	33.47	2,449,245	-0.17(-0.49%)
Sep 21, 2007	33.88	33.88	33.50	33.64	4,115,596	+0.14(+0.42%)
Sep 20, 2007	33.83	33.91	33.40	33.50	2,294,992	-0.41(-1.20%)
Sep 19, 2007	33.32	34.05	33.23	33.90	3,469,620	+0.76(+2.31%)
Sep 18, 2007	32.71	33.23	32.60	33.14	3,509,241	+0.59(+1.80%)
Sep 17, 2007	32.39	32.61	32.34	32.55	3,547,331	-0.04(-0.13%)
Sep 14, 2007	32.36	32.68	32.32	32.59	3,552,140	+0.01(+0.02%)
Sep 13, 2007	32.53	32.82	32.48	32.59	3,901,294	+0.33(+1.02%)
Sep 12, 2007	32.24	32.37	32.09	32.26	4,007,868	-0.09(-0.29%)
Sep 11, 2007	32.40	32.49	32.16	32.35	5,457,195	+0.21(+0.65%)
Sep 10, 2007	32.18	32.27	31.95	32.15	4,752,539	+0.12(+0.39%)
Sep 07, 2007	32.28	32.51	31.83	32.02	3,336,107	-0.54(-1.66%)
Sep 06, 2007	32.05	32.56	31.94	32.56	3,810,110	+0.46(+1.43%)
Sep 05, 2007	32.13	32.24	31.85	32.10	2,413,493	-0.22(-0.69%)

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.