Indicators

FirstEnergy Corp (NY: FE )

38.99 +0.18 (+0.46%)

Streaming Delayed Price Updated: 1:31 PM EDT, May 6, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Dec 29, 2006	31.39	31.47	31.27	31.35	1,985,851	-0.16(-0.51%)
Dec 28, 2006	31.64	31.77	31.43	31.51	1,551,091	-0.21(-0.66%)
Dec 27, 2006	31.77	31.94	31.66	31.71	988,597	+0.06(+0.20%)
Dec 26, 2006	31.48	31.78	31.37	31.65	931,847	+0.11(+0.35%)
Dec 22, 2006	31.55	31.68	31.42	31.54	1,894,282	-0.01(-0.03%)
Dec 21, 2006	31.77	31.83	31.42	31.55	1,923,138	-0.27(-0.85%)
Dec 20, 2006	31.87	32.06	31.82	31.82	1,508,385	-0.05(-0.15%)
Dec 19, 2006	31.61	31.91	31.53	31.87	1,648,047	+0.18(+0.57%)
Dec 18, 2006	31.73	31.89	31.57	31.69	1,625,924	+0.06(+0.18%)
Dec 15, 2006	32.07	32.07	31.45	31.63	4,337,401	+0.01(+0.03%)
Dec 14, 2006	31.68	31.82	31.57	31.62	2,175,722	+0.02(+0.05%)
Dec 13, 2006	31.56	31.70	31.51	31.61	1,862,733	-0.06(-0.18%)
Dec 12, 2006	31.58	31.71	31.45	31.66	2,905,387	+0.20(+0.63%)
Dec 11, 2006	31.29	31.49	31.28	31.47	1,364,298	+0.18(+0.58%)
Dec 08, 2006	31.41	31.48	31.12	31.28	2,408,491	-0.05(-0.15%)
Dec 07, 2006	31.66	31.83	31.30	31.33	1,671,516	-0.31(-0.97%)
Dec 06, 2006	31.87	31.98	31.60	31.64	2,040,484	-0.23(-0.72%)
Dec 05, 2006	31.64	31.88	31.52	31.87	1,892,166	+0.30(+0.96%)
Dec 04, 2006	31.58	31.71	31.50	31.56	1,654,780	+0.10(+0.31%)

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.