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, 2014	20.27	20.37	20.14	20.24	4,073,649	-0.01(-0.03%)
Feb 27, 2014	20.35	20.37	20.08	20.24	4,680,492	-0.17(-0.84%)
Feb 26, 2014	20.33	20.59	20.17	20.41	4,753,722	+0.16(+0.81%)
Feb 25, 2014	20.77	20.85	20.04	20.25	8,742,037	-0.59(-2.84%)
Feb 24, 2014	20.91	21.10	20.79	20.84	6,098,283	+0.00(+0.00%)
Feb 21, 2014	21.19	21.32	20.83	20.84	5,303,938	-0.37(-1.74%)
Feb 20, 2014	20.80	21.25	20.79	21.21	4,966,984	+0.35(+1.67%)
Feb 19, 2014	20.75	21.19	20.63	20.86	4,896,276	+0.07(+0.35%)
Feb 18, 2014	20.81	20.93	20.68	20.79	3,698,950	-0.09(-0.41%)
Feb 14, 2014	20.74	20.87	20.87	20.87	4,125,936	+0.10(+0.47%)
Feb 13, 2014	20.40	20.88	20.36	20.77	3,737,782	+0.35(+1.71%)
Feb 12, 2014	20.58	20.62	20.39	20.43	2,913,765	-0.16(-0.80%)
Feb 11, 2014	20.31	20.75	20.29	20.59	3,804,832	+0.24(+1.16%)
Feb 10, 2014	20.18	20.37	20.08	20.35	2,927,067	+0.13(+0.65%)
Feb 07, 2014	20.08	20.24	20.01	20.22	3,033,969	+0.20(+0.98%)
Feb 06, 2014	19.81	20.07	19.81	20.03	3,375,895	+0.16(+0.79%)
Feb 05, 2014	20.04	20.18	19.79	19.87	7,011,644	-0.24(-1.18%)
Feb 04, 2014	20.42	20.43	20.06	20.10	5,744,727	-0.20(-0.99%)

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.