Indicators

FirstEnergy Corp (NY: FE )

38.13 -0.44 (-1.14%)

Official Closing Price Updated: 7:00 PM EDT, Apr 26, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Feb 27, 2015	24.36	24.39	23.93	23.97	7,242,698	-0.43(-1.77%)
Feb 26, 2015	24.66	24.69	24.36	24.40	4,669,705	-0.16(-0.67%)
Feb 25, 2015	24.68	25.05	24.51	24.56	8,069,295	-0.15(-0.61%)
Feb 24, 2015	24.42	24.86	24.38	24.71	5,689,830	+0.32(+1.32%)
Feb 23, 2015	24.64	24.77	24.37	24.39	6,357,241	-0.17(-0.70%)
Feb 20, 2015	24.79	24.85	24.37	24.56	7,451,951	-0.26(-1.05%)
Feb 19, 2015	24.91	24.97	24.67	24.82	4,793,957	+0.08(+0.33%)
Feb 18, 2015	24.77	24.83	23.76	24.74	16,092,010	-0.56(-2.22%)
Feb 17, 2015	25.42	25.78	25.09	25.30	8,057,044	-0.21(-0.81%)
Feb 13, 2015	25.38	25.51	25.51	25.51	6,086,704	+0.04(+0.16%)
Feb 12, 2015	25.75	25.82	25.39	25.47	4,853,067	-0.26(-1.01%)
Feb 11, 2015	26.26	26.29	25.67	25.73	4,192,112	-0.73(-2.77%)
Feb 10, 2015	26.01	26.53	25.90	26.46	3,720,431	+0.46(+1.77%)
Feb 09, 2015	26.68	26.68	25.88	26.00	4,708,398	-0.68(-2.54%)
Feb 06, 2015	28.03	28.03	26.55	26.68	6,737,684	-1.43(-5.09%)
Feb 05, 2015	27.63	28.24	27.43	28.11	5,599,364	+0.60(+2.17%)
Feb 04, 2015	27.38	27.70	27.25	27.51	6,982,068	+0.05(+0.20%)
Feb 03, 2015	27.33	27.52	27.11	27.46	3,973,249	+0.06(+0.22%)

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.