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 (%)
Feb 28, 2013	24.34	24.52	24.15	24.35	5,459,599	+0.02(+0.08%)
Feb 27, 2013	24.05	24.37	24.05	24.34	4,162,667	+0.34(+1.41%)
Feb 26, 2013	24.40	24.45	23.60	24.00	10,521,974	-0.41(-1.67%)
Feb 25, 2013	25.05	25.22	24.39	24.40	9,086,390	-0.60(-2.42%)
Feb 22, 2013	24.72	25.01	24.68	25.01	6,251,714	+0.39(+1.60%)
Feb 21, 2013	25.01	25.06	24.60	24.61	6,923,806	-0.41(-1.63%)
Feb 20, 2013	25.27	25.48	24.98	25.02	10,727,374	-0.32(-1.27%)
Feb 19, 2013	25.08	25.43	25.08	25.34	6,724,339	+0.31(+1.26%)
Feb 15, 2013	25.01	25.06	24.88	25.03	3,085,873	+0.05(+0.20%)
Feb 14, 2013	25.03	25.21	24.88	24.98	5,578,758	-0.12(-0.47%)
Feb 13, 2013	25.03	25.21	25.03	25.09	5,435,980	+0.11(+0.44%)
Feb 12, 2013	24.88	25.05	24.83	24.98	6,138,787	+0.15(+0.62%)
Feb 11, 2013	24.79	24.85	24.59	24.83	8,179,734	+0.02(+0.07%)
Feb 08, 2013	24.76	24.81	24.56	24.81	3,789,484	+0.04(+0.17%)
Feb 07, 2013	24.63	24.92	24.59	24.77	7,007,656	+0.13(+0.53%)
Feb 06, 2013	24.41	24.68	24.30	24.64	6,754,791	+0.32(+1.32%)
Feb 04, 2013	24.55	24.55	24.18	24.32	6,588,958	-0.32(-1.28%)

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.