Indicators

FirstEnergy Corp (NY: FE )

39.35 +0.40 (+1.03%)

Official Closing Price Updated: 7:00 PM EDT, May 7, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Feb 28, 2007	32.75	33.01	32.41	32.53	4,247,179	-0.32(-0.98%)
Feb 27, 2007	33.60	33.65	32.53	32.85	3,565,414	-0.75(-2.23%)
Feb 26, 2007	34.05	34.46	33.44	33.60	4,581,736	+0.58(+1.76%)
Feb 23, 2007	32.79	33.09	32.79	33.01	1,830,607	+0.07(+0.20%)
Feb 22, 2007	32.84	33.13	32.76	32.95	1,781,745	+0.11(+0.33%)
Feb 21, 2007	32.99	33.15	32.63	32.84	2,353,088	-0.31(-0.93%)
Feb 20, 2007	33.40	33.40	32.98	33.14	2,416,956	+0.36(+1.09%)
Feb 16, 2007	32.87	32.98	32.71	32.79	4,349,520	-0.21(-0.63%)
Feb 15, 2007	33.19	33.28	32.93	32.99	3,153,739	-0.19(-0.58%)
Feb 14, 2007	33.05	33.36	33.05	33.19	2,677,246	+0.21(+0.63%)
Feb 13, 2007	33.03	33.06	32.87	32.98	2,742,517	+0.08(+0.25%)
Feb 12, 2007	32.84	33.06	32.76	32.89	2,648,960	+0.07(+0.21%)
Feb 09, 2007	33.07	33.45	32.75	32.83	4,704,830	+0.00(+0.00%)
Feb 08, 2007	32.38	32.85	32.33	32.83	2,247,476	+0.45(+1.38%)
Feb 07, 2007	32.16	32.49	32.05	32.38	2,265,752	+0.22(+0.68%)
Feb 06, 2007	32.16	32.18	32.05	32.16	2,125,320	+0.12(+0.37%)
Feb 05, 2007	31.44	32.32	31.42	32.04	3,005,420	+0.42(+1.32%)
Feb 02, 2007	31.55	31.71	31.46	31.63	3,213,758	+0.14(+0.45%)

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.