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 (%)
Jun 30, 2011	24.88	25.04	24.70	24.98	3,021,921	+0.11(+0.46%)
Jun 29, 2011	24.65	24.94	24.56	24.87	3,772,949	+0.27(+1.08%)
Jun 28, 2011	24.52	24.63	24.40	24.60	3,243,517	+0.13(+0.53%)
Jun 27, 2011	24.39	24.65	24.37	24.47	3,021,182	+0.11(+0.46%)
Jun 24, 2011	24.50	24.67	24.24	24.36	10,528,478	-0.14(-0.58%)
Jun 23, 2011	24.63	24.68	24.23	24.50	4,372,779	-0.34(-1.37%)
Jun 22, 2011	24.94	25.09	24.75	24.84	3,468,942	-0.18(-0.70%)
Jun 21, 2011	25.05	25.31	24.88	25.01	10,616,273	+0.03(+0.11%)
Jun 20, 2011	24.91	24.99	24.86	24.99	3,546,629	+0.24(+0.96%)
Jun 17, 2011	24.72	24.97	24.63	24.75	5,486,647	+0.19(+0.76%)
Jun 16, 2011	24.34	24.76	24.34	24.56	4,475,309	+0.22(+0.91%)
Jun 15, 2011	24.61	24.79	24.18	24.34	5,115,534	-0.44(-1.78%)
Jun 14, 2011	25.00	25.00	24.66	24.78	5,637,919	+0.48(+1.98%)
Jun 13, 2011	24.53	24.54	24.27	24.30	4,773,456	-0.15(-0.60%)
Jun 10, 2011	24.62	24.63	24.38	24.45	3,999,018	-0.31(-1.23%)
Jun 09, 2011	24.58	24.86	24.41	24.75	4,119,171	+0.23(+0.92%)
Jun 08, 2011	24.58	24.67	24.35	24.53	5,398,734	-0.01(-0.02%)
Jun 07, 2011	24.61	24.84	24.53	24.53	3,516,835	+0.02(+0.07%)
Jun 06, 2011	24.63	24.69	24.39	24.52	3,294,477	-0.19(-0.78%)

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.