Indicators

FirstEnergy Corp (NY: FE )

39.84 +0.37 (+0.94%)

Official Closing Price Updated: 7:00 PM EDT, May 9, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Feb 28, 2019	32.88	32.99	32.60	32.87	8,477,599	+0.02(+0.07%)
Feb 27, 2019	32.65	32.92	32.65	32.84	7,643,214	-0.05(-0.15%)
Feb 26, 2019	32.69	33.04	32.46	32.89	7,819,607	+0.28(+0.87%)
Feb 25, 2019	32.82	32.94	32.50	32.61	6,083,615	-0.23(-0.71%)
Feb 22, 2019	32.30	32.85	32.29	32.84	4,716,745	+0.54(+1.67%)
Feb 21, 2019	31.83	32.34	31.63	32.30	5,976,139	+0.37(+1.16%)
Feb 20, 2019	31.48	31.98	31.17	31.93	7,673,667	-0.01(-0.03%)
Feb 19, 2019	31.93	31.98	31.78	31.94	5,603,394	+0.01(+0.03%)
Feb 15, 2019	32.00	32.09	31.67	31.93	8,297,791	+0.11(+0.35%)
Feb 14, 2019	31.90	32.01	31.60	31.82	4,212,794	-0.05(-0.15%)
Feb 13, 2019	31.87	31.97	31.75	31.87	6,259,583	-0.01(-0.03%)
Feb 12, 2019	31.80	32.08	31.62	31.87	4,723,354	+0.14(+0.43%)
Feb 11, 2019	31.79	31.93	31.61	31.74	4,374,332	-0.11(-0.35%)
Feb 08, 2019	31.60	31.90	31.56	31.85	5,246,035	+0.15(+0.46%)
Feb 07, 2019	31.19	31.75	31.01	31.71	8,678,749	+0.52(+1.68%)
Feb 06, 2019	30.91	31.31	30.87	31.18	7,971,405	+0.28(+0.91%)
Feb 05, 2019	30.78	30.95	30.62	30.90	12,524,566	+0.12(+0.39%)
Feb 04, 2019	30.47	30.83	30.44	30.78	10,895,745	-0.19(-0.62%)

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.