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 29, 2016	23.48	24.12	23.36	23.94	6,002,952	+0.46(+1.98%)
Feb 26, 2016	24.28	24.37	23.36	23.48	6,777,004	-0.81(-3.33%)
Feb 25, 2016	23.56	24.32	23.45	24.29	6,459,803	+0.89(+3.82%)
Feb 24, 2016	23.61	23.73	23.18	23.39	6,997,497	-0.24(-1.03%)
Feb 23, 2016	23.84	24.03	23.56	23.64	5,065,733	-0.21(-0.87%)
Feb 22, 2016	23.72	23.91	23.56	23.84	4,372,931	+0.26(+1.09%)
Feb 19, 2016	24.19	24.19	23.46	23.59	7,662,385	-0.69(-2.83%)
Feb 18, 2016	23.26	24.42	23.16	24.27	9,145,259	+1.19(+5.14%)
Feb 17, 2016	23.75	23.86	23.01	23.09	7,825,107	-0.85(-3.56%)
Feb 16, 2016	23.67	23.94	23.46	23.94	5,031,702	+0.41(+1.76%)
Feb 12, 2016	23.50	23.52	23.52	23.52	4,944,426	+0.05(+0.21%)
Feb 11, 2016	23.83	24.02	23.29	23.47	3,982,670	-0.59(-2.44%)
Feb 10, 2016	23.74	24.18	23.51	24.06	3,973,024	+0.22(+0.93%)
Feb 09, 2016	23.64	23.97	23.41	23.84	4,480,759	+0.09(+0.36%)
Feb 08, 2016	23.97	24.25	23.38	23.75	8,140,540	-0.36(-1.48%)
Feb 05, 2016	23.67	24.47	23.54	24.11	8,079,056	+0.32(+1.35%)
Feb 04, 2016	23.99	24.04	23.75	23.79	5,574,904	-0.19(-0.81%)
Feb 03, 2016	23.48	24.12	23.34	23.98	7,974,515	+0.65(+2.79%)
Feb 02, 2016	23.14	23.43	23.07	23.33	6,758,016	-0.06(-0.24%)

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.