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 28, 2017	23.79	24.34	23.76	24.26	7,356,922	+0.46(+1.95%)
Feb 27, 2017	24.20	24.20	23.76	23.79	5,879,779	-0.38(-1.58%)
Feb 24, 2017	23.61	24.19	23.56	24.18	8,190,671	+0.70(+2.96%)
Feb 23, 2017	23.17	23.65	23.16	23.48	7,721,969	+0.45(+1.95%)
Feb 22, 2017	23.05	23.20	22.70	23.03	9,080,926	-0.40(-1.72%)
Feb 21, 2017	23.13	23.45	23.07	23.44	6,943,093	+0.24(+1.03%)
Feb 17, 2017		23.20	23.20	23.20	0	+0.29(+1.27%)
Feb 16, 2017	22.72	22.92	22.64	22.90	5,087,754	+0.16(+0.72%)
Feb 15, 2017	22.54	22.78	22.52	22.74	3,781,601	+0.03(+0.13%)
Feb 14, 2017	22.84	22.92	22.56	22.71	3,431,444	-0.13(-0.56%)
Feb 13, 2017	22.83	22.98	22.73	22.84	7,546,861	+0.06(+0.26%)
Feb 10, 2017	22.34	22.83	22.30	22.78	5,087,507	+0.43(+1.91%)
Feb 09, 2017	22.47	22.51	22.18	22.35	5,408,960	-0.12(-0.53%)
Feb 08, 2017	22.46	22.49	22.31	22.47	5,673,888	+0.04(+0.17%)
Feb 07, 2017	22.38	22.47	22.27	22.43	3,707,724	+0.08(+0.37%)
Feb 06, 2017	22.43	22.55	22.30	22.35	5,792,193	-0.01(-0.03%)
Feb 03, 2017	22.19	22.46	22.13	22.36	4,510,782	+0.22(+1.01%)
Feb 02, 2017	22.10	22.17	21.89	22.13	7,342,814	+0.08(+0.37%)

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.