Indicators

FirstEnergy Corp (NY: FE )

44.00 +0.77 (+1.78%)

Official Closing Price Updated: 7:00 PM EDT, Sep 20, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Sep 28, 2012	26.21	26.31	26.05	26.23	2,770,862	+0.02(+0.09%)
Sep 27, 2012	26.43	26.46	26.21	26.21	2,924,748	-0.21(-0.81%)
Sep 26, 2012	26.39	26.61	26.36	26.42	2,385,604	+0.07(+0.27%)
Sep 25, 2012	26.47	26.62	26.35	26.35	3,100,289	-0.06(-0.23%)
Sep 24, 2012	26.28	26.50	26.17	26.41	3,517,395	+0.12(+0.48%)
Sep 21, 2012	26.32	26.32	25.95	26.28	5,891,172	+0.00(+0.00%)
Sep 20, 2012	25.77	26.35	25.77	26.28	4,760,488	+0.39(+1.49%)
Sep 19, 2012	25.92	25.96	25.68	25.90	3,572,490	+0.14(+0.55%)
Sep 18, 2012	25.74	25.83	25.59	25.75	2,992,668	+0.01(+0.05%)
Sep 17, 2012	25.75	25.94	25.67	25.74	3,596,665	+0.00(+0.00%)
Sep 14, 2012	26.00	26.05	25.56	25.74	8,684,481	-0.27(-1.03%)
Sep 13, 2012	25.31	26.02	25.28	26.01	6,109,533	+0.66(+2.60%)
Sep 12, 2012	25.37	25.39	25.01	25.35	4,130,277	-0.04(-0.16%)
Sep 11, 2012	25.49	25.49	25.33	25.39	3,089,270	-0.09(-0.35%)
Sep 10, 2012	25.72	25.72	25.45	25.48	3,001,066	-0.17(-0.65%)
Sep 07, 2012	25.79	25.85	25.56	25.65	3,438,850	-0.14(-0.53%)
Sep 06, 2012	25.58	25.83	25.55	25.78	4,313,151	+0.34(+1.33%)
Sep 05, 2012	25.87	25.94	25.36	25.45	6,340,942	-0.42(-1.63%)

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.