Indicators

FirstEnergy Corp (NY: FE )

39.94 +0.10 (+0.25%)

Official Closing Price Updated: 7:00 PM EDT, May 10, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Feb 28, 2014	20.05	20.15	19.93	20.02	4,118,253	-0.01(-0.03%)
Feb 27, 2014	20.13	20.15	19.87	20.02	4,731,741	-0.17(-0.84%)
Feb 26, 2014	20.11	20.37	19.95	20.19	4,805,772	+0.16(+0.81%)
Feb 25, 2014	20.55	20.63	19.82	20.03	8,837,756	-0.59(-2.84%)
Feb 24, 2014	20.68	20.87	20.57	20.61	6,165,055	+0.00(+0.00%)
Feb 21, 2014	20.96	21.09	20.60	20.61	5,362,013	-0.36(-1.74%)
Feb 20, 2014	20.58	21.02	20.57	20.98	5,021,369	+0.34(+1.67%)
Feb 19, 2014	20.53	20.96	20.41	20.63	4,949,887	+0.07(+0.35%)
Feb 18, 2014	20.59	20.71	20.46	20.56	3,739,451	-0.08(-0.41%)
Feb 14, 2014	20.52	20.65	20.65	20.65	4,171,112	+0.10(+0.47%)
Feb 13, 2014	20.18	20.65	20.14	20.55	3,778,708	+0.34(+1.71%)
Feb 12, 2014	20.35	20.40	20.17	20.20	2,945,669	-0.16(-0.80%)
Feb 11, 2014	20.09	20.53	20.07	20.37	3,846,493	+0.23(+1.16%)
Feb 10, 2014	19.96	20.15	19.86	20.13	2,959,117	+0.13(+0.65%)
Feb 07, 2014	19.86	20.02	19.79	20.00	3,067,189	+0.20(+0.98%)
Feb 06, 2014	19.59	19.85	19.59	19.81	3,412,859	+0.16(+0.79%)
Feb 05, 2014	19.82	19.96	19.57	19.65	7,088,417	-0.23(-1.18%)
Feb 04, 2014	20.19	20.21	19.84	19.89	5,807,628	-0.20(-0.99%)

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.