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, 2018	25.83	25.88	25.32	25.33	8,629,121	-0.45(-1.73%)
Feb 27, 2018	26.46	26.56	25.75	25.77	6,951,065	-0.60(-2.29%)
Feb 26, 2018	26.55	26.68	26.28	26.37	6,191,694	-0.10(-0.38%)
Feb 23, 2018	25.84	26.51	25.79	26.48	6,517,900	+0.69(+2.67%)
Feb 22, 2018				25.79	7,223,550	+0.13(+0.49%)
Feb 21, 2018	26.25	26.52	25.65	25.66	15,769,756	-0.03(-0.12%)
Feb 20, 2018		25.82	25.41	25.69	7,373,064	-0.18(-0.70%)
Feb 16, 2018		25.87	25.87	25.87	0	+0.19(+0.73%)
Feb 15, 2018	25.10	25.75	25.03	25.69	9,921,852	+0.66(+2.63%)
Feb 14, 2018	24.99	25.30	24.75	25.03	9,755,783	-0.12(-0.47%)
Feb 13, 2018	24.77	25.23	24.49	25.14	12,779,974	+0.47(+1.90%)
Feb 12, 2018	24.58	24.82	24.35	24.67	9,527,392	+0.16(+0.67%)
Feb 09, 2018	24.10	24.72	24.06	24.51	10,671,825	+0.51(+2.12%)
Feb 08, 2018	24.05	24.53	23.89	24.00	10,955,173	-0.13(-0.55%)
Feb 07, 2018	24.17	24.54	24.17	24.13	8,179,160	-0.06(-0.26%)
Feb 06, 2018	24.20	24.53	23.60	24.20	9,784,080	-0.49(-1.97%)
Feb 05, 2018	24.80	25.02	24.47	24.68	5,110,233	-0.19(-0.75%)
Feb 02, 2018	25.16	25.34	24.83	24.87	9,329,932	-0.39(-1.56%)

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.