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, 2013	24.61	24.79	24.41	24.62	5,400,467	+0.02(+0.08%)
Feb 27, 2013	24.31	24.64	24.31	24.60	4,117,582	+0.34(+1.41%)
Feb 26, 2013	24.66	24.71	23.86	24.26	10,408,013	-0.41(-1.67%)
Feb 25, 2013	25.32	25.49	24.65	24.67	8,987,977	-0.61(-2.42%)
Feb 22, 2013	25.00	25.28	24.95	25.28	6,184,003	+0.40(+1.60%)
Feb 21, 2013	25.29	25.33	24.87	24.88	6,848,816	-0.41(-1.63%)
Feb 20, 2013	25.54	25.76	25.25	25.29	10,611,188	-0.32(-1.27%)
Feb 19, 2013	25.36	25.71	25.35	25.62	6,651,509	+0.32(+1.26%)
Feb 15, 2013	25.29	25.34	25.16	25.30	3,052,450	+0.05(+0.20%)
Feb 14, 2013	25.31	25.48	25.16	25.25	5,518,335	-0.12(-0.47%)
Feb 13, 2013	25.31	25.48	25.30	25.37	5,377,104	+0.11(+0.44%)
Feb 12, 2013	25.15	25.33	25.10	25.26	6,072,298	+0.16(+0.62%)
Feb 11, 2013	25.06	25.12	24.86	25.10	8,091,141	+0.02(+0.07%)
Feb 08, 2013	25.03	25.08	24.83	25.08	3,748,441	+0.04(+0.17%)
Feb 07, 2013	24.90	25.19	24.86	25.04	6,931,758	+0.13(+0.53%)
Feb 06, 2013	24.68	24.95	24.57	24.91	6,681,631	+0.32(+1.32%)
Feb 04, 2013	24.82	24.82	24.45	24.58	6,517,595	-0.32(-1.28%)

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.