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, 2019	33.23	33.35	32.96	33.23	8,385,779	+0.02(+0.07%)
Feb 27, 2019	33.01	33.28	33.01	33.20	7,560,432	-0.05(-0.15%)
Feb 26, 2019	33.05	33.40	32.82	33.25	7,734,915	+0.29(+0.87%)
Feb 25, 2019	33.18	33.30	32.86	32.97	6,017,725	-0.24(-0.71%)
Feb 22, 2019	32.66	33.21	32.65	33.20	4,665,658	+0.55(+1.67%)
Feb 21, 2019	32.18	32.70	31.98	32.66	5,911,413	+0.38(+1.16%)
Feb 20, 2019	31.82	32.33	31.51	32.28	7,590,555	-0.01(-0.03%)
Feb 19, 2019	32.28	32.33	32.13	32.29	5,542,705	+0.01(+0.03%)
Feb 15, 2019	32.35	32.44	32.02	32.28	8,207,919	+0.11(+0.35%)
Feb 14, 2019	32.25	32.36	31.95	32.17	4,167,166	-0.05(-0.15%)
Feb 13, 2019	32.22	32.32	32.10	32.22	6,191,786	-0.01(-0.03%)
Feb 12, 2019	32.15	32.44	31.96	32.22	4,672,197	+0.14(+0.43%)
Feb 11, 2019	32.14	32.28	31.95	32.09	4,326,954	-0.11(-0.35%)
Feb 08, 2019	31.95	32.25	31.91	32.20	5,189,216	+0.15(+0.46%)
Feb 07, 2019	31.53	32.09	31.35	32.05	8,584,751	+0.53(+1.68%)
Feb 06, 2019	31.25	31.65	31.21	31.52	7,885,068	+0.29(+0.91%)
Feb 05, 2019	31.12	31.29	30.95	31.24	12,388,915	+0.12(+0.39%)
Feb 04, 2019	30.80	31.16	30.77	31.12	10,777,735	-0.19(-0.62%)

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.