Indicators

FirstEnergy Corp (NY: FE )

38.13 -0.44 (-1.14%)

Official Closing Price Updated: 7:00 PM EDT, Apr 26, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Feb 28, 2011	21.30	21.79	21.13	21.61	7,202,292	+0.61(+2.89%)
Feb 25, 2011	21.33	21.38	21.00	21.00	11,799,979	-0.23(-1.07%)
Feb 24, 2011	21.23	21.44	21.00	21.23	8,212,154	+0.05(+0.24%)
Feb 23, 2011	21.27	21.42	21.14	21.18	5,677,747	-0.08(-0.37%)
Feb 22, 2011	20.91	21.49	20.91	21.26	7,490,231	+0.17(+0.82%)
Feb 18, 2011	21.28	21.31	21.02	21.08	6,456,690	-0.21(-0.97%)
Feb 17, 2011	21.36	21.41	21.17	21.29	6,668,832	-0.08(-0.39%)
Feb 16, 2011	21.56	21.81	21.17	21.37	9,429,721	-0.43(-1.99%)
Feb 15, 2011	21.71	21.96	21.57	21.81	4,183,841	+0.12(+0.54%)
Feb 14, 2011	22.15	22.18	21.61	21.69	6,113,701	-0.42(-1.89%)
Feb 11, 2011	22.35	22.40	22.01	22.11	6,916,257	-0.31(-1.39%)
Feb 10, 2011	22.13	22.43	22.07	22.42	5,809,190	+0.21(+0.93%)
Feb 09, 2011	22.12	22.22	22.05	22.21	5,065,140	+0.00(+0.00%)
Feb 08, 2011	22.22	22.24	22.10	22.21	2,434,762	+0.01(+0.03%)
Feb 07, 2011	22.09	22.25	22.03	22.21	3,453,207	+0.16(+0.73%)
Feb 04, 2011	22.36	22.36	21.95	22.05	7,456,214	-0.26(-1.17%)
Feb 03, 2011	22.38	22.50	21.99	22.31	18,257,772	-0.29(-1.28%)
Feb 02, 2011	22.01	22.70	22.01	22.60	10,476,632	+0.49(+2.21%)

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.