Indicators

FirstEnergy Corp (NY: FE )

38.57 +0.27 (+0.70%)

Official Closing Price Updated: 7:00 PM EDT, Apr 25, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Jun 30, 2014	22.69	23.10	22.60	23.07	3,905,227	+0.49(+2.15%)
Jun 27, 2014	22.68	22.76	22.52	22.59	5,189,428	-0.13(-0.58%)
Jun 26, 2014	22.82	22.88	22.66	22.72	2,676,821	-0.13(-0.58%)
Jun 25, 2014	22.76	22.90	22.69	22.86	3,682,271	+0.02(+0.09%)
Jun 24, 2014	22.93	23.00	22.82	22.84	3,117,857	-0.16(-0.69%)
Jun 23, 2014	23.08	23.18	22.90	23.00	3,201,927	-0.14(-0.60%)
Jun 20, 2014	23.11	23.21	23.06	23.13	6,299,043	+0.06(+0.26%)
Jun 19, 2014	23.29	23.65	23.05	23.07	8,320,171	-0.21(-0.88%)
Jun 18, 2014	22.80	23.30	22.74	23.28	7,442,664	+0.56(+2.46%)
Jun 17, 2014	22.69	22.76	22.54	22.72	6,517,255	+0.03(+0.12%)
Jun 16, 2014	22.75	23.07	22.64	22.70	7,090,371	-0.02(-0.09%)
Jun 13, 2014	22.64	22.76	22.32	22.72	7,209,983	-0.05(-0.20%)
Jun 12, 2014	22.66	22.82	22.40	22.76	3,753,046	+0.07(+0.29%)
Jun 11, 2014	23.07	23.09	22.63	22.70	3,307,935	-0.39(-1.70%)
Jun 10, 2014	22.96	23.36	22.96	23.09	4,697,697	+0.02(+0.09%)
Jun 06, 2014	23.02	23.35	22.98	23.07	4,177,300	+0.10(+0.43%)
Jun 05, 2014	22.85	23.05	22.82	22.97	2,998,502	+0.17(+0.76%)
Jun 04, 2014	22.85	22.94	22.68	22.80	4,756,616	-0.14(-0.61%)
Jun 03, 2014	22.36	23.50	22.29	22.94	13,037,325	+0.64(+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.