Indicators

FirstEnergy Corp (NY: FE )

39.18 +0.23 (+0.59%)

Streaming Delayed Price Updated: 11:17 AM EDT, May 7, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Jun 30, 2014	22.44	22.85	22.35	22.83	3,947,986	+0.48(+2.15%)
Jun 27, 2014	22.44	22.51	22.28	22.35	5,246,249	-0.13(-0.59%)
Jun 26, 2014	22.58	22.63	22.42	22.48	2,706,131	-0.13(-0.58%)
Jun 25, 2014	22.52	22.65	22.44	22.61	3,722,589	+0.02(+0.09%)
Jun 24, 2014	22.68	22.75	22.57	22.59	3,151,996	-0.16(-0.69%)
Jun 23, 2014	22.83	22.93	22.65	22.75	3,236,986	-0.14(-0.60%)
Jun 20, 2014	22.86	22.96	22.81	22.88	6,368,014	+0.06(+0.26%)
Jun 19, 2014	23.04	23.40	22.80	22.83	8,411,272	-0.20(-0.88%)
Jun 18, 2014	22.56	23.05	22.49	23.03	7,524,157	+0.55(+2.46%)
Jun 17, 2014	22.44	22.51	22.29	22.48	6,588,614	+0.03(+0.12%)
Jun 16, 2014	22.50	22.82	22.39	22.45	7,168,006	-0.02(-0.09%)
Jun 13, 2014	22.40	22.52	22.08	22.47	7,288,927	-0.05(-0.20%)
Jun 12, 2014	22.41	22.57	22.16	22.52	3,794,139	+0.07(+0.29%)
Jun 11, 2014	22.83	22.84	22.38	22.45	3,344,155	-0.39(-1.70%)
Jun 10, 2014	22.71	23.11	22.71	22.84	4,749,133	+0.02(+0.09%)
Jun 06, 2014	22.77	23.09	22.73	22.82	4,223,039	+0.10(+0.43%)
Jun 05, 2014	22.60	22.80	22.57	22.72	3,031,334	+0.17(+0.76%)
Jun 04, 2014	22.60	22.69	22.43	22.55	4,808,698	-0.14(-0.61%)
Jun 03, 2014	22.12	23.25	22.05	22.69	13,180,076	+0.63(+2.86%)

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.