Indicators

FirstEnergy Corp (NY: FE )

39.94 +0.10 (+0.25%)

Official Closing Price Updated: 7:00 PM EDT, May 10, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Apr 30, 2007	36.39	36.44	35.55	35.58	4,837,886	-0.75(-2.06%)
Apr 27, 2007	36.51	36.54	36.06	36.33	3,497,455	-0.39(-1.06%)
Apr 26, 2007	36.91	37.05	36.67	36.72	2,589,032	-0.31(-0.84%)
Apr 25, 2007	36.86	37.15	36.77	37.03	3,259,351	+0.20(+0.54%)
Apr 24, 2007	36.14	36.92	36.04	36.83	4,478,671	+0.82(+2.28%)
Apr 23, 2007	35.91	36.23	35.87	36.01	2,053,181	+0.22(+0.61%)
Apr 20, 2007	35.40	35.82	35.32	35.79	3,312,060	+0.47(+1.34%)
Apr 19, 2007	35.87	35.87	35.18	35.32	3,128,311	-0.18(-0.50%)
Apr 18, 2007	35.09	35.61	34.99	35.49	3,726,236	+0.35(+1.01%)
Apr 17, 2007	35.04	35.43	35.00	35.14	4,028,731	+0.05(+0.15%)
Apr 16, 2007	34.96	35.11	34.88	35.09	4,186,070	+0.27(+0.76%)
Apr 13, 2007	34.84	34.89	34.67	34.82	2,836,326	-0.02(-0.04%)
Apr 12, 2007	35.27	35.43	34.83	34.84	4,835,437	-0.59(-1.67%)
Apr 11, 2007	35.49	35.57	35.35	35.43	3,828,480	-0.08(-0.22%)
Apr 10, 2007	35.41	35.52	35.34	35.51	2,087,825	+0.03(+0.09%)
Apr 09, 2007	35.41	35.76	35.41	35.48	3,526,054	+0.10(+0.29%)
Apr 05, 2007	35.03	35.37	34.97	35.37	2,537,122	+0.34(+0.98%)
Apr 04, 2007	35.16	35.35	34.97	35.03	2,922,700	-0.19(-0.53%)
Apr 03, 2007	35.29	35.45	35.12	35.22	3,471,921	-0.03(-0.09%)

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.